Flexible Solutions International Inc. Common Stock (CDA) (FSI)
6.2000
-0.0800 (-1.27%)
Flexible Solutions International Inc. is a company that specializes in the development and production of environmentally-friendly products and technologies aimed at water conservation and energy efficiency
They are particularly known for their innovative solutions, such as biodegradable polymers and specialty chemicals that reduce evaporation from water bodies and improve industrial processes. Committed to sustainability, the company focuses on creating value for both its clients and the ecosystem, ultimately helping to address global challenges related to resource management and environmental impact.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/11/2025 | 6.21 | 6.29 | 6.15 | 6.20 | 33,677 | 6.20 |
| 2/10/2025 | 6.23 | 6.39 | 6.19 | 6.28 | 42,740 | 6.28 |
| 2/07/2025 | 6.70 | 6.70 | 6.14 | 6.28 | 69,081 | 6.28 |
| 2/06/2025 | 6.30 | 6.66 | 6.30 | 6.58 | 163,371 | 6.58 |
| 2/05/2025 | 6.25 | 6.40 | 6.22 | 6.28 | 49,206 | 6.28 |
| 2/04/2025 | 6.05 | 6.33 | 6.00 | 6.27 | 75,952 | 6.27 |
| 2/03/2025 | 5.94 | 6.12 | 5.85 | 6.01 | 88,957 | 6.01 |
| 1/31/2025 | 6.36 | 6.45 | 5.93 | 6.08 | 69,155 | 6.08 |
| 1/30/2025 | 6.30 | 6.49 | 6.24 | 6.45 | 71,703 | 6.45 |
| 1/29/2025 | 6.20 | 6.30 | 6.07 | 6.30 | 29,861 | 6.30 |
| 1/28/2025 | 6.33 | 6.33 | 5.90 | 6.20 | 98,865 | 6.20 |
| 1/27/2025 | 6.11 | 6.34 | 5.91 | 6.30 | 92,483 | 6.30 |
| 1/24/2025 | 6.46 | 6.49 | 5.90 | 6.01 | 190,796 | 6.01 |
| 1/23/2025 | 6.35 | 6.75 | 6.15 | 6.43 | 196,023 | 6.43 |
| 1/22/2025 | 5.92 | 6.45 | 5.85 | 6.29 | 141,210 | 6.29 |
| 1/21/2025 | 5.71 | 6.22 | 5.20 | 5.99 | 477,884 | 5.99 |
| 1/17/2025 | 5.72 | 6.44 | 5.55 | 5.85 | 1,660,862 | 5.85 |
| 1/16/2025 | 4.25 | 5.98 | 4.20 | 5.64 | 18,205,078 | 5.64 |
| 1/15/2025 | 3.57 | 3.69 | 3.45 | 3.69 | 148,036 | 3.69 |
| 1/14/2025 | 4.05 | 4.08 | 3.46 | 3.51 | 172,213 | 3.51 |
| 1/13/2025 | 3.81 | 4.08 | 3.81 | 4.07 | 49,211 | 4.07 |
| 1/10/2025 | 3.70 | 3.80 | 3.62 | 3.80 | 44,150 | 3.80 |
| 1/08/2025 | 3.58 | 3.78 | 3.58 | 3.70 | 22,778 | 3.70 |
| 1/07/2025 | 3.66 | 3.79 | 3.58 | 3.60 | 36,692 | 3.60 |
| 1/06/2025 | 3.66 | 3.77 | 3.66 | 3.70 | 27,004 | 3.70 |
| 1/03/2025 | 3.67 | 3.72 | 3.64 | 3.72 | 5,734 | 3.72 |
| 1/02/2025 | 3.78 | 3.78 | 3.57 | 3.67 | 31,219 | 3.67 |
| 12/31/2024 | 3.61 | 0.00 | 3.61 | 3.61 | 0 | 3.61 |
| 12/30/2024 | 3.56 | 3.61 | 3.52 | 3.61 | 104,171 | 3.61 |
| 12/27/2024 | 3.57 | 3.60 | 3.54 | 3.59 | 14,819 | 3.59 |
| 12/26/2024 | 3.60 | 3.63 | 3.55 | 3.56 | 8,690 | 3.56 |
| 12/24/2024 | 3.55 | 3.60 | 3.55 | 3.56 | 10,609 | 3.56 |
| 12/23/2024 | 3.60 | 3.61 | 3.54 | 3.55 | 17,158 | 3.55 |
| 12/20/2024 | 3.52 | 3.61 | 3.51 | 3.55 | 14,377 | 3.55 |
| 12/19/2024 | 3.70 | 3.75 | 3.54 | 3.57 | 19,805 | 3.57 |
| 12/18/2024 | 3.76 | 3.83 | 3.70 | 3.71 | 27,186 | 3.71 |
| 12/17/2024 | 3.92 | 3.92 | 3.75 | 3.78 | 29,341 | 3.78 |
| 12/16/2024 | 3.96 | 3.98 | 3.85 | 3.86 | 14,123 | 3.86 |
| 12/13/2024 | 3.96 | 3.98 | 3.93 | 3.95 | 22,307 | 3.95 |
| 12/12/2024 | 3.85 | 3.97 | 3.83 | 3.91 | 21,132 | 3.91 |
| 12/11/2024 | 3.80 | 3.86 | 3.77 | 3.81 | 32,512 | 3.81 |
| 12/10/2024 | 3.80 | 3.80 | 3.75 | 3.80 | 14,359 | 3.80 |
| 12/09/2024 | 3.76 | 3.80 | 3.75 | 3.78 | 20,092 | 3.78 |
| 12/06/2024 | 3.86 | 3.86 | 3.70 | 3.71 | 67,052 | 3.71 |
| 12/05/2024 | 3.91 | 3.94 | 3.82 | 3.82 | 29,581 | 3.82 |
| 12/04/2024 | 3.95 | 3.97 | 3.93 | 3.93 | 11,033 | 3.93 |
| 12/03/2024 | 3.99 | 4.03 | 3.87 | 3.91 | 15,756 | 3.91 |
| 12/02/2024 | 3.90 | 4.08 | 3.86 | 3.98 | 103,867 | 3.98 |
| 11/29/2024 | 4.06 | 4.17 | 4.06 | 4.15 | 15,280 | 4.15 |
| 11/27/2024 | 4.00 | 4.13 | 3.92 | 4.05 | 23,267 | 4.05 |
| 11/26/2024 | 4.04 | 4.04 | 3.96 | 4.01 | 18,861 | 4.01 |
| 11/25/2024 | 4.02 | 4.08 | 3.98 | 4.04 | 19,359 | 4.04 |
| 11/22/2024 | 3.95 | 4.02 | 3.95 | 4.02 | 12,803 | 4.02 |
| 11/21/2024 | 3.99 | 3.99 | 3.90 | 3.95 | 53,809 | 3.95 |
| 11/20/2024 | 3.95 | 4.00 | 3.91 | 3.95 | 12,054 | 3.95 |
| 11/19/2024 | 4.12 | 4.12 | 3.92 | 3.95 | 28,953 | 3.95 |
| 11/18/2024 | 3.86 | 4.22 | 3.86 | 4.17 | 55,470 | 4.17 |
| 11/15/2024 | 3.73 | 4.01 | 3.73 | 3.76 | 100,556 | 3.76 |
| 11/14/2024 | 4.25 | 4.25 | 3.72 | 3.72 | 48,224 | 3.72 |
| 11/13/2024 | 4.30 | 4.30 | 4.15 | 4.22 | 52,722 | 4.22 |
| 11/12/2024 | 4.43 | 4.43 | 4.27 | 4.35 | 35,436 | 4.35 |