MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSI — Flexible Solutions International, Inc.
NYSE AmericanFlexible Solutions International, Inc.
$6.05
+0.05(+0.83%)
- O
- 6.06
- H
- 6.20
- L
- 6.05
- V
- 10.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.05
Period Return+60.48%
Period High$11.48
Period Low$3.55
Avg Daily Volume35.0K
Total Trading Days365
FSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.06 | $6.20 | $6.05 | $6.05 | +$0.05 | +0.83% | 10,400 | $6.14 | $6.05 $6.20 |
| Oct 1, 2026 | $6.00 | $6.17 | $6.00 | $6.00 | $-0.01 | -0.17% | 18,595 | $6.03 | $6.00 $6.17 |
| Sep 30, 2026 | $5.77 | $6.14 | $5.75 | $6.01 | +$0.24 | +4.16% | 34,528 | $5.90 | $5.75 $6.14 |
| Sep 29, 2026 | $5.80 | $5.85 | $5.77 | $5.77 | $-0.03 | -0.52% | 16,406 | $5.82 | $5.77 $5.85 |
| Sep 28, 2026 | $5.80 | $5.90 | $5.80 | $5.80 | +$0.00 | +0.00% | 6,006 | $5.84 | $5.80 $5.90 |
| Sep 25, 2026 | $5.88 | $5.88 | $5.80 | $5.80 | +$0.00 | +0.00% | 2,466 | $5.82 | $5.80 $5.88 |
| Sep 24, 2026 | $5.83 | $5.87 | $5.80 | $5.80 | $-0.02 | -0.34% | 3,179 | $5.84 | $5.80 $5.87 |
| Sep 23, 2026 | $5.91 | $6.00 | $5.82 | $5.82 | $-0.13 | -2.18% | 12,824 | $5.97 | $5.82 $6.00 |
| Sep 22, 2026 | $5.82 | $5.98 | $5.82 | $5.95 | +$0.08 | +1.36% | 10,902 | $5.87 | $5.82 $5.98 |
| Sep 21, 2026 | $5.84 | $5.87 | $5.80 | $5.87 | +$0.05 | +0.86% | 6,016 | $5.83 | $5.80 $5.87 |
| Sep 18, 2026 | $5.95 | $5.95 | $5.82 | $5.82 | $-0.05 | -0.85% | 11,349 | $5.89 | $5.82 $5.95 |
| Sep 17, 2026 | $5.81 | $5.89 | $5.77 | $5.87 | +$0.07 | +1.21% | 4,965 | $5.84 | $5.77 $5.89 |
| Sep 16, 2026 | $5.81 | $5.87 | $5.80 | $5.80 | +$0.00 | +0.00% | 4,023 | $5.82 | $5.80 $5.87 |
| Sep 15, 2026 | $5.80 | $5.94 | $5.75 | $5.80 | +$0.00 | +0.00% | 9,023 | $5.85 | $5.75 $5.94 |
| Sep 14, 2026 | $5.65 | $5.88 | $5.61 | $5.80 | +$0.15 | +2.65% | 21,751 | $5.74 | $5.61 $5.88 |
| Sep 11, 2026 | $5.71 | $5.74 | $5.65 | $5.65 | $-0.05 | -0.88% | 7,578 | $5.67 | $5.65 $5.74 |
| Sep 10, 2026 | $5.70 | $5.81 | $5.66 | $5.70 | +$0.00 | +0.00% | 15,741 | $5.70 | $5.66 $5.81 |
| Sep 9, 2026 | $5.79 | $5.86 | $5.70 | $5.70 | $-0.05 | -0.87% | 2,394 | $5.74 | $5.70 $5.86 |
| Sep 8, 2026 | $5.72 | $5.81 | $5.70 | $5.75 | $-0.01 | -0.17% | 7,017 | $5.78 | $5.70 $5.81 |
| Sep 4, 2026 | $5.70 | $5.78 | $5.70 | $5.76 | +$0.04 | +0.70% | 5,511 | $5.72 | $5.70 $5.78 |
| Sep 3, 2026 | $5.84 | $5.84 | $5.72 | $5.72 | $-0.09 | -1.55% | 18,166 | $5.81 | $5.72 $5.84 |
| Sep 2, 2026 | $5.76 | $5.86 | $5.76 | $5.81 | +$0.03 | +0.52% | 10,842 | $5.82 | $5.76 $5.86 |
| Sep 1, 2026 | $5.85 | $5.95 | $5.78 | $5.78 | $-0.18 | -3.02% | 8,313 | $5.83 | $5.78 $5.95 |
| Aug 31, 2026 | $5.76 | $6.02 | $5.76 | $5.96 | +$0.16 | +2.67% | 16,361 | $5.88 | $5.76 $6.02 |
| Aug 28, 2026 | $5.87 | $5.96 | $5.76 | $5.81 | $-0.13 | -2.11% | 18,229 | $5.86 | $5.76 $5.96 |
| Aug 27, 2026 | $5.75 | $6.00 | $5.66 | $5.93 | +$0.21 | +3.67% | 24,084 | $5.83 | $5.66 $6.00 |
| Aug 26, 2026 | $5.51 | $5.84 | $5.51 | $5.72 | +$0.22 | +4.00% | 17,617 | $5.68 | $5.51 $5.84 |
| Aug 25, 2026 | $5.30 | $5.59 | $5.30 | $5.50 | +$0.20 | +3.77% | 13,363 | $5.47 | $5.30 $5.59 |
| Aug 24, 2026 | $5.31 | $5.44 | $5.17 | $5.30 | $-0.02 | -0.38% | 15,668 | $5.30 | $5.17 $5.44 |
| Aug 21, 2026 | $5.24 | $5.32 | $5.21 | $5.32 | +$0.02 | +0.38% | 16,949 | $5.30 | $5.21 $5.32 |