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

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

3.804 -0.076 (-1.97%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 30, 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 (%)
Apr 29, 2025 3.930 3.960 3.822 3.880 9,842 +0.02(+0.52%)
Apr 28, 2025 3.830 3.960 3.775 3.860 32,914 -0.01(-0.26%)
Apr 25, 2025 3.800 3.991 3.800 3.870 10,860 +0.04(+1.07%)
Apr 24, 2025 3.780 3.910 3.760 3.829 17,831 +0.02(+0.50%)
Apr 23, 2025 3.790 3.869 3.750 3.810 14,259 +0.04(+1.06%)
Apr 22, 2025 3.820 3.830 3.750 3.770 22,277 +0.03(+0.80%)
Apr 21, 2025 3.890 3.890 3.650 3.740 18,218 -0.04(-1.06%)
Apr 17, 2025 3.760 3.810 3.530 3.780 81,360 -0.06(-1.56%)
Apr 16, 2025 3.900 3.945 3.763 3.840 12,419 +0.04(+1.05%)
Apr 15, 2025 3.860 3.960 3.760 3.800 25,192 -0.06(-1.55%)
Apr 14, 2025 3.860 3.959 3.830 3.860 27,721 +0.03(+0.78%)
Apr 11, 2025 3.830 3.890 3.750 3.830 20,648 +0.08(+2.13%)
Apr 10, 2025 3.830 3.850 3.710 3.750 17,246 -0.10(-2.60%)
Apr 09, 2025 3.570 3.920 3.500 3.850 135,902 +0.33(+9.38%)
Apr 08, 2025 3.910 4.100 3.460 3.520 145,787 -0.34(-8.81%)
Apr 07, 2025 4.050 4.202 3.800 3.860 146,633 -0.30(-7.21%)
Apr 04, 2025 4.450 4.540 4.090 4.160 66,061 -0.39(-8.57%)
Apr 03, 2025 4.800 4.998 4.550 4.550 157,128 -0.32(-6.57%)
Apr 02, 2025 5.000 5.111 4.850 4.870 47,383 -0.21(-4.13%)
Apr 01, 2025 5.060 5.490 4.995 5.080 99,993 +0.03(+0.59%)
Mar 31, 2025 5.000 5.080 4.900 5.050 17,811 +0.11(+2.23%)
Mar 28, 2025 5.080 5.229 4.900 4.940 45,098 -0.21(-4.08%)
Mar 27, 2025 5.150 5.246 5.100 5.150 10,543 -0.12(-2.28%)
Mar 26, 2025 5.280 5.320 5.200 5.270 16,225 +0.07(+1.35%)
Mar 25, 2025 5.200 5.370 5.176 5.200 13,525 +0.03(+0.57%)
Mar 24, 2025 5.410 5.410 5.161 5.170 15,674 -0.04(-0.83%)
Mar 21, 2025 5.180 5.650 5.120 5.214 29,162 -0.14(-2.54%)
Mar 20, 2025 5.250 5.350 5.140 5.350 15,600 +0.09(+1.71%)
Mar 19, 2025 5.480 5.476 5.252 5.260 9,907 -0.15(-2.77%)
Mar 18, 2025 5.590 5.590 5.400 5.410 11,998 -0.24(-4.32%)
Mar 17, 2025 5.290 5.740 5.229 5.654 54,054 +0.49(+9.57%)
Mar 14, 2025 5.270 5.375 4.930 5.160 61,509 +0.04(+0.78%)
Mar 13, 2025 5.190 5.280 5.110 5.120 19,096 -0.16(-3.03%)
Mar 12, 2025 5.200 5.343 5.200 5.280 13,148 +0.09(+1.73%)
Mar 11, 2025 5.090 5.230 5.090 5.190 11,221 +0.09(+1.76%)
Mar 10, 2025 5.570 5.630 5.000 5.100 65,969 -0.52(-9.25%)
Mar 07, 2025 5.440 5.690 5.265 5.620 38,166 +0.13(+2.37%)
Mar 06, 2025 5.490 5.740 5.450 5.490 20,998 -0.06(-1.08%)
Mar 05, 2025 5.150 5.570 5.140 5.550 28,822 +0.22(+4.13%)
Mar 04, 2025 5.440 5.440 5.055 5.330 89,900 -0.11(-2.02%)
Mar 03, 2025 5.760 5.775 5.400 5.440 28,823 -0.24(-4.31%)
Feb 28, 2025 5.700 5.750 5.550 5.685 34,111 +0.02(+0.44%)
Feb 27, 2025 5.930 6.000 5.620 5.660 15,319 -0.22(-3.74%)
Feb 26, 2025 5.640 6.120 5.610 5.880 77,921 +0.24(+4.26%)
Feb 25, 2025 5.900 5.900 5.550 5.640 51,275 -0.22(-3.75%)
Feb 24, 2025 5.970 6.130 5.770 5.860 78,107 -0.09(-1.51%)
Feb 21, 2025 6.520 6.530 5.950 5.950 104,345 -0.62(-9.44%)
Feb 20, 2025 6.700 6.788 6.420 6.570 68,074 -0.19(-2.81%)
Feb 19, 2025 6.860 6.950 6.601 6.760 55,128 -0.15(-2.17%)
Feb 18, 2025 7.230 7.230 6.800 6.910 115,256 -0.30(-4.16%)
Feb 14, 2025 6.410 7.240 6.406 7.210 234,061 +0.83(+13.01%)
Feb 13, 2025 6.100 6.450 5.965 6.380 114,505 +0.23(+3.74%)
Feb 12, 2025 6.150 6.230 6.074 6.150 69,931 -0.05(-0.81%)
Feb 11, 2025 6.210 6.290 6.150 6.200 33,677 -0.08(-1.27%)
Feb 10, 2025 6.230 6.390 6.190 6.280 42,740 +0.00(+0.00%)
Feb 07, 2025 6.700 6.700 6.140 6.280 69,081 -0.30(-4.56%)
Feb 06, 2025 6.300 6.660 6.300 6.580 163,371 +0.30(+4.78%)
Feb 05, 2025 6.250 6.400 6.220 6.280 49,206 +0.01(+0.16%)
Feb 04, 2025 6.050 6.335 6.000 6.270 75,952 +0.26(+4.33%)
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.