Canada markets open in 6 hours 29 minutes

Flexible Solutions International, Inc. (FSI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0400-0.0200 (-0.97%)
At close: 03:59PM EDT
2.0600 +0.02 (+0.98%)
After hours: 07:37PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20242.04002.05001.99002.04002.040016,900
Apr 19, 20242.04502.06002.01002.06002.06008,500
Apr 18, 20241.95002.07001.95002.07002.07004,300
Apr 17, 20242.07002.07002.02002.03002.030014,200
Apr 16, 20242.11002.11002.03002.06002.060010,600
Apr 15, 20242.06002.17002.06002.08002.080010,400
Apr 12, 20242.16002.17002.11002.11002.11007,500
Apr 11, 20242.11002.20002.03002.11002.110044,900
Apr 10, 20242.20002.26002.07002.11002.110027,300
Apr 09, 20242.25002.31002.13002.20002.200029,300
Apr 08, 20242.32002.50002.18002.23002.230075,900
Apr 05, 20242.40002.49002.20002.26002.260084,500
Apr 04, 20242.10002.28002.05502.23002.230076,200
Apr 03, 20241.98002.04001.88002.02002.020079,400
Apr 02, 20241.93002.00001.89001.95001.950036,500
Apr 01, 20241.93001.99001.87001.90001.900032,500
Mar 28, 20241.90001.90801.88001.88001.880011,600
Mar 27, 20241.85001.90101.85001.90001.90009,800
Mar 26, 20241.88001.88701.84001.84001.84005,300
Mar 25, 20241.91001.91001.83001.83001.830029,500
Mar 22, 20241.89001.93901.88001.88001.880010,400
Mar 21, 20241.93001.93001.87001.92001.92005,000
Mar 20, 20241.88001.92001.87001.88001.880015,200
Mar 19, 20241.94001.96001.87001.87001.870011,700
Mar 18, 20241.89001.98001.89001.90001.900018,500
Mar 15, 20241.87001.96001.86901.96001.96008,900
Mar 14, 20241.91001.91001.87001.90001.900017,200
Mar 13, 20241.91001.92001.87001.89001.89009,900
Mar 12, 20241.91001.93701.87001.87001.870011,500
Mar 11, 20241.91001.94001.91001.91001.910017,100
Mar 08, 20242.00002.00001.89001.91001.910025,200
Mar 07, 20241.99002.01001.97002.00002.000019,100
Mar 06, 20241.92002.04001.88002.00002.000031,300
Mar 05, 20241.93001.98001.87001.98001.980053,200
Mar 04, 20241.96002.10001.95001.96501.965020,000
Mar 01, 20241.94002.06201.94001.99001.990013,900
Feb 29, 20242.11002.11002.00502.03002.03007,000
Feb 28, 20242.01002.03001.94002.02002.020012,300
Feb 27, 20241.96002.00001.90002.00002.000053,100
Feb 26, 20241.99002.00001.95001.97501.975015,100
Feb 23, 20242.01002.01001.94401.99001.99004,300
Feb 22, 20241.98002.08001.94001.95001.950038,700
Feb 21, 20241.89001.93001.88001.88001.88005,900
Feb 20, 20241.93001.93001.88001.88001.880017,800
Feb 16, 20241.91801.96801.91001.93001.93009,900
Feb 15, 20241.91101.93601.91001.93001.930013,000
Feb 14, 20241.86001.93001.86001.91001.91005,900
Feb 13, 20241.95002.00001.85001.90001.900039,800
Feb 12, 20241.90001.96501.90001.96001.960010,900
Feb 09, 20241.94001.96901.91001.94001.94006,800
Feb 08, 20241.95001.97001.90001.91001.910011,100
Feb 07, 20241.98001.98001.90001.95001.950023,700
Feb 06, 20241.85001.89501.84001.86001.86006,000
Feb 05, 20241.88301.89001.86001.86001.86007,700
Feb 02, 20241.85001.92901.85001.88001.880018,300
Feb 01, 20241.86001.93901.86001.87001.870010,900
Jan 31, 20241.90001.99001.86001.87001.870010,400
Jan 30, 20241.81001.97901.81001.85001.850024,700
Jan 29, 20241.82001.98001.76001.77001.770038,200
Jan 26, 20241.81001.89501.78101.79001.790021,600
Jan 25, 20241.82001.82501.76001.82001.820010,200
Jan 24, 20241.80001.84001.71001.83001.830022,800
Jan 23, 20241.74001.84001.74001.79001.79004,300
Jan 22, 20241.70001.81001.70001.78001.780012,400
Jan 19, 20241.70501.73001.63001.68001.680026,100
Jan 18, 20241.72001.75001.68001.68001.680019,000
Jan 17, 20241.76001.80101.70001.70001.700012,500
Jan 16, 20241.78001.89001.67001.75001.750043,800
Jan 12, 20241.75001.80001.75001.78001.78002,400
Jan 11, 20241.82001.82001.73501.79001.79006,700
Jan 10, 20241.79001.80801.79001.80801.808010,400
Jan 09, 20241.81001.82901.79001.81001.810010,600
Jan 08, 20241.82001.84001.78001.81001.810026,900
Jan 05, 20241.89001.89001.79001.79801.79809,800
Jan 04, 20241.86001.86001.80001.85001.850016,500
Jan 03, 20241.85001.90001.81501.83001.830018,000
Jan 02, 20241.91001.99001.82001.86001.860048,300
Dec 29, 20232.00002.10501.88401.91001.910037,200
Dec 28, 20232.04002.06001.84002.02002.020038,300
Dec 27, 20231.82001.87001.82001.86001.860029,400
Dec 26, 20231.83001.95001.78001.85001.850079,900
Dec 22, 20231.62001.71201.60301.63001.630023,600
Dec 21, 20231.62001.72001.58001.67001.670065,100
Dec 20, 20231.64001.65001.57001.64001.640046,800
Dec 19, 20231.60001.60001.57001.59001.590015,500
Dec 18, 20231.64001.65001.55901.58001.580021,100
Dec 15, 20231.60001.65001.58001.62001.62009,800
Dec 14, 20231.51001.62901.51001.57301.573042,400
Dec 13, 20231.55001.56001.51001.56001.560018,100
Dec 12, 20231.59001.59001.50001.50001.500029,100
Dec 11, 20231.56001.60001.55001.57001.570034,200
Dec 08, 20231.55001.58801.51001.55601.55606,500
Dec 07, 20231.55001.56001.50001.51001.510027,200
Dec 06, 20231.55001.59001.54001.54001.54009,000
Dec 05, 20231.64001.64001.56001.57001.570017,900
Dec 04, 20231.57001.63001.57001.61001.610028,700
Dec 01, 20231.55001.57401.53001.57001.57009,900
Nov 30, 20231.52001.59001.52001.52001.520010,500
Nov 29, 20231.55001.56001.52001.52001.520013,000
Nov 28, 20231.56001.59001.54001.54001.540015,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...