Flexible Solutions International, Inc.FSINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.74 | $6.00 | $5.70 | $5.88 | 32,375 |
| 1/30/2026 | $5.75 | $5.89 | $5.65 | $5.77 | 44,800 |
| 1/29/2026 | $5.80 | $5.91 | $5.71 | $5.84 | 44,130 |
| 1/28/2026 | $5.84 | $6.01 | $5.76 | $5.87 | 94,200 |
| 1/27/2026 | $6.11 | $6.18 | $5.65 | $5.98 | 257,954 |
| 1/26/2026 | $6.09 | $6.22 | $6.03 | $6.05 | 30,900 |
| 1/23/2026 | $6.12 | $6.18 | $6.01 | $6.06 | 34,200 |
| 1/22/2026 | $6.31 | $6.39 | $6.16 | $6.17 | 18,847 |
| 1/21/2026 | $6.14 | $6.41 | $6.12 | $6.28 | 11,900 |
| 1/20/2026 | $6.05 | $6.40 | $6.05 | $6.14 | 24,100 |
| 1/16/2026 | $5.91 | $6.40 | $5.77 | $6.17 | 78,800 |
| 1/15/2026 | $6.02 | $6.16 | $5.85 | $5.85 | 80,400 |
| 1/14/2026 | $6.20 | $6.20 | $5.97 | $6.04 | 45,100 |
| 1/13/2026 | $6.56 | $6.56 | $6.10 | $6.14 | 81,940 |
| 1/12/2026 | $6.58 | $6.75 | $6.39 | $6.51 | 33,700 |
| 1/9/2026 | $6.78 | $6.89 | $6.55 | $6.72 | 26,150 |
| 1/8/2026 | $6.48 | $6.96 | $6.48 | $6.89 | 27,630 |
| 1/7/2026 | $6.86 | $6.92 | $6.48 | $6.48 | 40,747 |
| 1/6/2026 | $6.97 | $7.19 | $6.69 | $6.81 | 9,800 |
| 1/5/2026 | $6.78 | $7.18 | $6.67 | $6.89 | 36,555 |
| 1/2/2026 | $6.74 | $6.92 | $6.67 | $6.81 | 11,310 |
| 12/31/2025 | $6.61 | $6.83 | $6.61 | $6.73 | 26,200 |
| 12/30/2025 | $6.75 | $6.95 | $6.60 | $6.68 | 14,038 |
| 12/29/2025 | $7.00 | $7.19 | $6.66 | $6.66 | 37,921 |
| 12/26/2025 | $7.11 | $7.12 | $7.00 | $7.01 | 36,634 |
| 12/24/2025 | $7.22 | $7.26 | $7.10 | $7.11 | 16,807 |
| 12/23/2025 | $7.00 | $7.22 | $6.92 | $7.15 | 12,513 |
| 12/22/2025 | $7.03 | $7.30 | $7.00 | $7.12 | 18,812 |
| 12/19/2025 | $6.90 | $7.17 | $6.90 | $7.00 | 13,240 |
| 12/18/2025 | $6.92 | $7.04 | $6.89 | $6.90 | 12,603 |
| 12/17/2025 | $6.86 | $6.94 | $6.63 | $6.78 | 12,132 |
| 12/16/2025 | $6.85 | $6.94 | $6.76 | $6.89 | 17,100 |
| 12/15/2025 | $7.17 | $7.29 | $6.81 | $6.85 | 23,200 |
| 12/12/2025 | $6.89 | $7.49 | $6.89 | $7.14 | 64,271 |
| 12/11/2025 | $6.74 | $6.91 | $6.74 | $6.91 | 17,100 |
| 12/10/2025 | $6.60 | $6.73 | $6.55 | $6.68 | 18,247 |
| 12/9/2025 | $6.50 | $6.94 | $6.50 | $6.59 | 24,610 |
| 12/8/2025 | $6.95 | $7.10 | $6.53 | $6.59 | 17,449 |
| 12/5/2025 | $6.95 | $7.05 | $6.77 | $6.86 | 32,444 |
| 12/4/2025 | $6.84 | $7.13 | $6.71 | $6.84 | 26,800 |
| 12/3/2025 | $6.48 | $6.98 | $6.46 | $6.83 | 50,200 |
| 12/2/2025 | $6.62 | $6.74 | $6.35 | $6.53 | 74,505 |
| 12/1/2025 | $6.77 | $6.91 | $6.62 | $6.62 | 32,521 |
| 11/28/2025 | $6.91 | $7.19 | $6.77 | $6.82 | 41,000 |
| 11/26/2025 | $6.62 | $6.94 | $6.55 | $6.86 | 43,800 |
| 11/25/2025 | $7.00 | $7.05 | $6.56 | $6.66 | 84,000 |
| 11/24/2025 | $6.85 | $7.19 | $6.85 | $7.00 | 51,034 |
| 11/21/2025 | $6.82 | $7.10 | $6.82 | $6.85 | 42,900 |
| 11/20/2025 | $7.07 | $7.25 | $6.82 | $6.84 | 56,810 |
| 11/19/2025 | $7.06 | $7.30 | $6.90 | $7.15 | 62,600 |
| 11/18/2025 | $7.07 | $7.27 | $6.75 | $7.03 | 72,000 |
| 11/17/2025 | $7.80 | $7.90 | $7.05 | $7.06 | 193,770 |
| 11/14/2025 | $8.02 | $8.50 | $7.85 | $8.07 | 80,049 |
| 11/13/2025 | $8.01 | $8.25 | $7.80 | $8.02 | 64,543 |
| 11/12/2025 | $8.00 | $8.32 | $7.80 | $8.03 | 55,307 |
| 11/11/2025 | $8.48 | $8.48 | $8.02 | $8.16 | 26,300 |
| 11/10/2025 | $8.33 | $8.70 | $8.33 | $8.48 | 28,100 |
| 11/7/2025 | $8.18 | $8.55 | $7.83 | $8.30 | 42,891 |
| 11/6/2025 | $8.31 | $8.54 | $8.13 | $8.35 | 39,143 |
| 11/5/2025 | $8.97 | $8.97 | $8.13 | $8.58 | 62,900 |