Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc. Common Stock (CDA) (NY:FSI)

5.540 +0.140 (+2.59%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 5.490 5.540 5.350 5.540 30,657 +0.14(+2.59%)
Jul 02, 2025 5.250 5.430 5.085 5.400 32,869 +0.49(+9.98%)
Jul 01, 2025 4.820 4.983 4.770 4.910 18,560 +0.06(+1.24%)
Jun 30, 2025 5.000 5.000 4.790 4.850 13,347 -0.10(-2.02%)
Jun 27, 2025 4.560 4.950 4.501 4.950 78,581 +0.45(+10.00%)
Jun 26, 2025 4.410 4.500 4.320 4.500 6,965 +0.14(+3.33%)
Jun 25, 2025 4.380 4.380 4.290 4.355 3,781 -0.01(-0.34%)
Jun 24, 2025 4.290 4.371 4.271 4.370 6,685 +0.00(+0.00%)
Jun 23, 2025 4.400 4.486 4.250 4.370 16,213 -0.09(-2.02%)
Jun 20, 2025 4.514 4.540 4.440 4.460 10,120 +0.04(+0.90%)
Jun 18, 2025 4.310 4.450 4.300 4.420 4,252 +0.06(+1.38%)
Jun 17, 2025 4.270 4.390 4.270 4.360 6,037 +0.01(+0.23%)
Jun 16, 2025 4.350 4.420 4.260 4.350 16,471 +0.10(+2.35%)
Jun 13, 2025 4.350 4.350 4.250 4.250 4,198 -0.14(-3.19%)
Jun 12, 2025 4.390 4.430 4.220 4.390 23,405 +0.07(+1.62%)
Jun 11, 2025 4.350 4.380 4.220 4.320 16,773 +0.01(+0.23%)
Jun 10, 2025 4.310 4.420 4.300 4.310 15,780 -0.02(-0.35%)
Jun 09, 2025 4.360 4.390 4.210 4.325 24,559 +0.00(+0.12%)
Jun 06, 2025 4.440 4.440 4.240 4.320 16,297 -0.05(-1.14%)
Jun 05, 2025 4.460 4.554 4.320 4.370 16,894 +0.01(+0.23%)
Jun 04, 2025 4.480 4.540 4.334 4.360 6,101 -0.15(-3.33%)
Jun 03, 2025 4.450 4.580 4.440 4.510 7,731 +0.14(+3.20%)
Jun 02, 2025 4.460 4.500 4.261 4.370 13,558 -0.04(-0.91%)
May 30, 2025 4.360 4.476 4.230 4.410 29,117 +0.10(+2.32%)
May 29, 2025 4.400 4.400 4.220 4.310 23,465 -0.05(-1.17%)
May 28, 2025 4.250 4.361 4.240 4.361 8,433 +0.11(+2.61%)
May 27, 2025 4.590 4.590 4.200 4.250 79,834 -0.34(-7.41%)
May 23, 2025 4.300 4.630 4.300 4.590 26,444 +0.21(+4.79%)
May 22, 2025 4.280 4.380 4.277 4.380 8,128 +0.03(+0.69%)
May 21, 2025 4.430 4.570 4.350 4.350 18,813 -0.13(-2.90%)
May 20, 2025 4.250 4.550 4.200 4.480 18,728 +0.23(+5.41%)
May 19, 2025 4.360 4.360 4.090 4.250 35,341 -0.05(-1.16%)
May 16, 2025 3.929 4.691 3.773 4.300 77,984 +0.09(+2.09%)
May 15, 2025 4.232 4.290 3.987 4.212 13,847 -0.02(-0.46%)
May 14, 2025 4.271 4.339 4.026 4.232 41,779 -0.11(-2.48%)
May 13, 2025 4.427 4.427 4.144 4.339 13,781 -0.04(-0.89%)
May 12, 2025 4.974 4.974 4.192 4.378 57,482 +0.03(+0.67%)
May 09, 2025 3.841 4.486 3.831 4.349 48,975 +0.51(+13.23%)
May 08, 2025 3.616 3.841 3.558 3.841 26,652 +0.32(+9.17%)
May 07, 2025 3.567 3.634 3.469 3.518 12,807 +0.02(+0.56%)
May 06, 2025 3.567 3.569 3.499 3.499 21,876 -0.10(-2.67%)
May 05, 2025 3.596 3.675 3.567 3.595 22,282 +0.03(+0.78%)
May 02, 2025 3.772 3.789 3.567 3.567 23,195 -0.10(-2.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.