7,706.18

-37.80

-0.49%

52,240.61

-234.49

-0.45%

26,153.35

-396.50

-1.49%

2,861.42

+30.92

+1.09%

4.9970

-0.0480

-0.95%

16.21

-0.70

-4.13%

4,029.10

-22.50

-0.56%

80,870.11

+122.08

+0.15%

Crude Oil Dec 26

101.58

-1.20

-1.17%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE American - Delayed Quote USD

Flexible Solutions International, Inc. (FSI)

6.25 -0.22 (-3.40%)

As of 12:29:58 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	6.39	6.39	6.25	6.25	6.25	459
Oct 28, 2026	6.23	6.47	6.21	6.47	6.47	6,900
Oct 27, 2026	6.27	6.28	6.16	6.26	6.26	18,600
Oct 26, 2026	6.27	6.36	6.26	6.26	6.26	2,300
Oct 23, 2026	6.39	6.52	6.27	6.41	6.41	10,400
Oct 22, 2026	6.30	6.45	6.26	6.39	6.39	9,300
Oct 21, 2026	6.42	6.44	6.25	6.30	6.30	18,600
Oct 20, 2026	6.55	6.55	6.30	6.37	6.37	14,200
Oct 19, 2026	6.10	6.48	6.10	6.31	6.31	32,900
Oct 16, 2026	6.07	6.23	6.01	6.05	6.05	21,300
Oct 15, 2026	6.07	6.11	6.00	6.01	6.01	10,400
Oct 14, 2026	6.03	6.10	5.92	6.01	6.01	29,800
Oct 13, 2026	6.05	6.22	6.05	6.08	6.08	10,500
Oct 12, 2026	6.21	6.21	6.06	6.11	6.11	20,100
Oct 9, 2026	6.11	6.18	6.05	6.05	6.05	7,200
Oct 8, 2026	6.28	6.29	6.01	6.05	6.05	9,500
Oct 7, 2026	6.32	6.33	6.28	6.28	6.28	2,200
Oct 6, 2026	6.55	6.55	6.13	6.33	6.33	18,600
Oct 5, 2026	6.05	6.21	6.01	6.12	6.12	6,400
Oct 2, 2026	6.05	6.20	6.05	6.05	6.05	10,400
Oct 1, 2026	6.00	6.16	6.00	6.00	6.00	18,600
Sep 30, 2026	5.77	6.14	5.75	6.01	6.01	34,500
Sep 29, 2026	5.80	5.85	5.77	5.77	5.77	16,300
Sep 28, 2026	5.80	5.90	5.80	5.80	5.80	6,000
Sep 25, 2026	5.88	5.88	5.80	5.80	5.80	2,500
Sep 24, 2026	5.83	5.87	5.80	5.80	5.80	3,200
Sep 23, 2026	5.91	6.00	5.82	5.82	5.82	12,800
Sep 22, 2026	5.82	5.98	5.82	5.95	5.95	10,900
Sep 21, 2026	5.84	5.87	5.80	5.87	5.87	6,000
Sep 18, 2026	5.95	5.95	5.82	5.82	5.82	11,300
Sep 17, 2026	5.81	5.89	5.77	5.87	5.87	5,000
Sep 16, 2026	5.81	5.86	5.80	5.80	5.80	4,000
Sep 15, 2026	5.80	5.94	5.75	5.80	5.80	9,000
Sep 14, 2026	5.65	5.88	5.61	5.80	5.80	21,800
Sep 11, 2026	5.71	5.74	5.65	5.65	5.65	7,600
Sep 10, 2026	5.70	5.81	5.66	5.70	5.70	15,700
Sep 9, 2026	5.79	5.86	5.70	5.70	5.70	2,400
Sep 8, 2026	5.72	5.81	5.70	5.75	5.75	7,000
Sep 4, 2026	5.70	5.78	5.70	5.76	5.76	5,500
Sep 3, 2026	5.84	5.84	5.72	5.72	5.72	18,200
Sep 2, 2026	5.76	5.86	5.76	5.81	5.81	10,800
Sep 1, 2026	5.85	5.95	5.78	5.78	5.78	8,300
Aug 31, 2026	5.76	6.02	5.76	5.96	5.96	16,100
Aug 28, 2026	5.87	5.95	5.76	5.80	5.80	18,200
Aug 27, 2026	5.75	6.00	5.66	5.93	5.93	24,100
Aug 26, 2026	5.51	5.84	5.51	5.72	5.72	17,600
Aug 25, 2026	5.30	5.59	5.30	5.50	5.50	13,300
Aug 24, 2026	5.31	5.44	5.17	5.30	5.30	15,700
Aug 21, 2026	5.24	5.32	5.21	5.32	5.32	16,900
Aug 20, 2026	5.38	5.38	5.10	5.30	5.30	14,400
Aug 19, 2026	5.20	5.55	5.20	5.37	5.37	50,000
Aug 18, 2026	5.38	5.38	5.05	5.25	5.25	17,200
Aug 17, 2026	4.85	5.49	4.85	5.39	5.39	58,800
Aug 14, 2026	4.99	5.04	4.92	5.04	5.04	24,600
Aug 13, 2026	4.96	5.08	4.95	5.00	5.00	9,000
Aug 12, 2026	4.98	5.14	4.90	4.95	4.95	32,300
Aug 11, 2026	5.03	5.03	4.86	4.90	4.90	42,800
Aug 10, 2026	4.99	5.03	4.98	4.98	4.98	6,100
Aug 7, 2026	5.03	5.08	5.01	5.03	5.03	7,100
Aug 6, 2026	5.07	5.07	4.98	5.04	5.04	5,400
Aug 5, 2026	5.04	5.07	4.99	5.05	5.05	14,800
Aug 4, 2026	5.00	5.14	5.00	5.00	5.00	22,400
Aug 3, 2026	5.00	5.19	5.00	5.00	5.00	37,000
Jul 31, 2026	5.00	5.10	4.95	5.04	5.04	37,800
Jul 30, 2026	5.03	5.07	5.00	5.03	5.03	23,900
Jul 29, 2026	5.05	5.10	4.95	5.07	5.07	31,600
Jul 28, 2026	5.00	5.13	5.00	5.06	5.06	29,700
Jul 27, 2026	5.17	5.17	5.00	5.00	5.00	4,800
Jul 24, 2026	5.10	5.17	5.00	5.01	5.01	28,200
Jul 23, 2026	5.25	5.25	5.10	5.10	5.10	22,900
Jul 22, 2026	5.17	5.32	5.17	5.25	5.25	12,000
Jul 21, 2026	5.45	5.45	4.90	5.22	5.22	115,900
Jul 20, 2026	5.88	6.05	5.85	5.85	5.85	8,200
Jul 17, 2026	6.11	6.11	5.90	5.94	5.94	6,600
Jul 16, 2026	6.20	6.20	5.96	6.07	6.07	6,200
Jul 15, 2026	5.99	6.19	5.90	6.19	6.19	3,900
Jul 14, 2026	5.80	6.09	5.80	5.86	5.86	4,400
Jul 13, 2026	5.98	5.99	5.75	5.80	5.80	30,000
Jul 10, 2026	6.01	6.01	5.95	5.98	5.98	5,400
Jul 9, 2026	6.05	6.07	5.95	5.95	5.95	13,300
Jul 8, 2026	6.01	6.01	5.95	5.95	5.95	8,100
Jul 7, 2026	6.20	6.27	5.95	5.96	5.96	66,300
Jul 6, 2026	6.25	6.32	6.20	6.22	6.22	11,900
Jul 2, 2026	6.32	6.47	6.25	6.25	6.25	34,000
Jul 1, 2026	6.54	6.71	6.53	6.56	6.56	3,600
Jun 30, 2026	6.67	6.76	6.55	6.66	6.66	2,500
Jun 29, 2026	6.70	6.93	6.60	6.81	6.81	13,100
Jun 26, 2026	6.41	6.82	6.32	6.82	6.82	18,300
Jun 25, 2026	6.34	6.47	6.30	6.39	6.39	3,700
Jun 24, 2026	6.31	6.47	6.31	6.40	6.40	4,300
Jun 23, 2026	6.35	6.50	6.28	6.45	6.45	5,000
Jun 22, 2026	6.30	6.49	6.27	6.49	6.49	26,400
Jun 18, 2026	6.45	6.48	6.30	6.48	6.48	9,600
Jun 17, 2026	6.55	6.68	6.41	6.41	6.41	9,800
Jun 16, 2026	6.44	6.68	6.44	6.50	6.50	22,500
Jun 15, 2026	6.30	6.41	6.30	6.37	6.37	21,500
Jun 12, 2026	6.35	6.40	6.30	6.31	6.31	13,200
Jun 11, 2026	6.29	6.35	6.26	6.35	6.35	11,600
Jun 10, 2026	6.26	6.35	6.20	6.34	6.34	17,600
Jun 9, 2026	6.43	6.43	6.26	6.26	6.26	17,000
Jun 8, 2026	6.33	6.50	6.24	6.40	6.40	24,300
Jun 5, 2026	6.35	6.43	6.26	6.26	6.26	27,700
Jun 4, 2026	6.40	6.50	6.35	6.40	6.40	8,000
Jun 3, 2026	6.50	6.50	6.40	6.41	6.41	7,300
Jun 2, 2026	6.53	6.63	6.41	6.50	6.50	2,400
Jun 1, 2026	6.59	6.64	6.42	6.51	6.51	12,500
May 29, 2026	6.64	6.65	6.44	6.65	6.65	4,000
May 28, 2026	6.52	6.67	6.41	6.61	6.61	19,000
May 27, 2026	6.41	6.60	6.40	6.53	6.53	9,400
May 26, 2026	6.52	6.60	6.31	6.44	6.44	13,400
May 22, 2026	6.21	6.59	6.21	6.59	6.59	18,100
May 21, 2026	6.15	6.40	6.11	6.39	6.39	74,000
May 20, 2026	6.15	6.26	6.14	6.23	6.23	23,600
May 19, 2026	6.05	6.20	5.95	6.05	6.05	78,500
May 18, 2026	6.36	6.38	6.05	6.10	6.10	34,200
May 15, 2026	6.40	6.40	6.35	6.35	6.35	3,900
May 14, 2026	6.50	6.66	6.40	6.41	6.41	29,000
May 13, 2026	6.40	6.53	6.25	6.43	6.43	28,300
May 12, 2026	6.27	6.40	6.02	6.40	6.40	26,500
May 11, 2026	6.26	6.26	5.99	6.05	6.05	32,400
May 8, 2026	6.28	6.32	6.13	6.19	6.19	12,300
May 7, 2026	6.29	6.35	6.20	6.28	6.28	10,600
May 6, 2026	6.05	6.28	6.03	6.20	6.20	29,100
May 5, 2026	6.10	6.15	5.97	6.05	6.05	51,900
May 4, 2026	6.33	6.46	6.14	6.21	6.21	23,700
May 1, 2026	6.20	6.45	6.13	6.45	6.45	4,200
Apr 30, 2026	6.16	6.28	5.95	6.20	6.20	50,700
Apr 29, 2026	6.52	6.55	6.20	6.25	6.25	23,000
Apr 28, 2026	6.53	6.59	6.51	6.52	6.52	16,700
Apr 27, 2026	6.54	6.70	6.51	6.51	6.51	6,500
Apr 24, 2026	6.70	6.72	6.52	6.58	6.58	11,200
Apr 23, 2026	7.15	7.18	6.52	6.60	6.60	47,900
Apr 22, 2026	7.50	7.52	6.99	7.34	7.34	25,700
Apr 21, 2026	6.91	7.41	6.90	7.39	7.39	70,000
Apr 20, 2026	6.25	6.80	6.23	6.77	6.77	31,300
Apr 17, 2026	5.58	6.42	5.55	6.29	6.29	52,200
Apr 16, 2026	5.22	5.68	5.22	5.60	5.60	44,800
Apr 15, 2026	5.24	5.31	5.23	5.29	5.29	4,300
Apr 14, 2026	5.26	5.49	5.23	5.23	5.23	30,800
Apr 13, 2026	5.41	5.41	5.25	5.27	5.27	4,300
Apr 10, 2026	5.28	5.41	5.28	5.41	5.41	8,300
Apr 9, 2026	5.41	5.41	5.26	5.38	5.38	31,700
Apr 8, 2026	5.44	5.55	5.36	5.52	5.52	14,300
Apr 7, 2026	5.39	5.47	5.36	5.36	5.36	4,700
Apr 6, 2026	5.36	5.53	5.36	5.44	5.44	6,500
Apr 2, 2026	5.33	5.43	5.32	5.32	5.32	3,200
Apr 1, 2026	5.35	5.58	5.25	5.37	5.37	7,700
Mar 31, 2026	5.40	5.50	5.35	5.40	5.40	9,600
Mar 30, 2026	5.30	5.53	5.25	5.32	5.32	23,000
Mar 27, 2026	5.30	5.40	5.30	5.31	5.31	4,300
Mar 26, 2026	5.27	5.42	5.26	5.42	5.42	3,200
Mar 25, 2026	5.23	5.34	5.23	5.33	5.33	10,000
Mar 24, 2026	5.59	5.59	5.20	5.24	5.24	26,900
Mar 23, 2026	5.57	5.66	5.30	5.50	5.50	17,200
Mar 20, 2026	5.55	5.60	5.25	5.38	5.38	27,400
Mar 19, 2026	5.45	5.58	5.38	5.46	5.46	9,200
Mar 18, 2026	5.63	5.77	5.50	5.56	5.56	8,900
Mar 17, 2026	5.60	5.67	5.52	5.55	5.55	16,600
Mar 16, 2026	5.60	5.74	5.45	5.50	5.50	11,100
Mar 13, 2026	5.49	5.80	5.49	5.65	5.65	11,400
Mar 12, 2026	5.64	5.94	5.64	5.70	5.70	13,700
Mar 11, 2026	5.55	5.94	5.55	5.85	5.85	17,600
Mar 10, 2026	5.60	5.67	5.50	5.54	5.54	13,300
Mar 9, 2026	5.28	5.60	5.28	5.53	5.53	34,800
Mar 6, 2026	5.44	5.44	5.27	5.28	5.28	16,400
Mar 5, 2026	5.33	5.38	5.29	5.38	5.38	5,900
Mar 4, 2026	5.32	5.39	5.28	5.34	5.34	35,800
Mar 3, 2026	5.30	5.39	5.30	5.36	5.36	10,800
Mar 2, 2026	5.30	5.43	5.30	5.39	5.39	7,800
Feb 27, 2026	5.31	5.47	5.31	5.35	5.35	7,800
Feb 26, 2026	5.41	5.41	5.30	5.41	5.41	6,800
Feb 25, 2026	5.37	5.38	5.30	5.36	5.36	12,100
Feb 24, 2026	5.26	5.37	5.26	5.29	5.29	8,900
Feb 23, 2026	5.33	5.41	5.25	5.28	5.28	33,400
Feb 20, 2026	5.35	5.45	5.33	5.36	5.36	12,000
Feb 19, 2026	5.35	5.41	5.35	5.38	5.38	9,300
Feb 18, 2026	5.54	5.54	5.35	5.36	5.36	29,400
Feb 17, 2026	5.56	5.64	5.48	5.50	5.50	37,500
Feb 13, 2026	5.75	5.82	5.53	5.63	5.63	10,000
Feb 12, 2026	6.00	6.11	5.55	5.74	5.74	11,700
Feb 11, 2026	5.91	6.03	5.85	5.97	5.97	6,200
Feb 10, 2026	5.74	5.95	5.74	5.83	5.83	13,300
Feb 9, 2026	5.52	5.81	5.52	5.73	5.73	21,400
Feb 6, 2026	5.57	5.79	5.50	5.52	5.52	108,900
Feb 5, 2026	5.86	6.01	5.48	5.52	5.52	140,900
Feb 4, 2026	6.02	6.02	5.86	5.86	5.86	10,000
Feb 3, 2026	5.91	5.92	5.84	5.86	5.86	26,600
Feb 2, 2026	5.74	6.00	5.70	5.88	5.88	32,400
Jan 30, 2026	5.75	5.89	5.64	5.77	5.77	44,800
Jan 29, 2026	5.80	5.91	5.71	5.84	5.84	44,100
Jan 28, 2026	5.84	6.01	5.76	5.87	5.87	94,200
Jan 27, 2026	6.11	6.18	5.65	5.98	5.98	257,900
Jan 26, 2026	6.09	6.22	6.03	6.05	6.05	30,900
Jan 23, 2026	6.12	6.18	6.01	6.06	6.06	34,200
Jan 22, 2026	6.31	6.39	6.16	6.17	6.17	18,800
Jan 21, 2026	6.14	6.41	6.12	6.28	6.28	11,900
Jan 20, 2026	6.05	6.40	6.05	6.14	6.14	24,100
Jan 16, 2026	5.91	6.40	5.77	6.17	6.17	78,800
Jan 15, 2026	6.02	6.16	5.85	5.85	5.85	80,400
Jan 14, 2026	6.20	6.20	5.97	6.04	6.04	45,100
Jan 13, 2026	6.56	6.56	6.10	6.14	6.14	81,900
Jan 12, 2026	6.58	6.75	6.39	6.51	6.51	33,700
Jan 9, 2026	6.78	6.89	6.55	6.72	6.72	26,000
Jan 8, 2026	6.48	6.96	6.48	6.89	6.89	27,600
Jan 7, 2026	6.86	6.92	6.48	6.48	6.48	40,700
Jan 6, 2026	6.97	7.19	6.69	6.81	6.81	9,800
Jan 5, 2026	6.78	7.18	6.67	6.89	6.89	36,500
Jan 2, 2026	6.74	6.92	6.67	6.81	6.81	11,300
Dec 31, 2025	6.61	6.83	6.61	6.72	6.72	26,200
Dec 30, 2025	6.75	6.95	6.60	6.68	6.68	14,000
Dec 29, 2025	7.00	7.19	6.66	6.66	6.66	37,900
Dec 26, 2025	7.11	7.12	7.00	7.01	7.01	36,600
Dec 24, 2025	7.22	7.26	7.10	7.11	7.11	16,800
Dec 23, 2025	7.00	7.22	6.92	7.15	7.15	12,500
Dec 22, 2025	7.03	7.30	7.00	7.12	7.12	18,800
Dec 19, 2025	6.90	7.17	6.90	7.00	7.00	13,200
Dec 18, 2025	6.92	7.03	6.89	6.90	6.90	12,600
Dec 17, 2025	6.86	6.94	6.64	6.78	6.78	12,100
Dec 16, 2025	6.85	6.94	6.76	6.89	6.89	17,100
Dec 15, 2025	7.17	7.28	6.81	6.85	6.85	23,200
Dec 12, 2025	6.89	7.49	6.89	7.14	7.14	64,200
Dec 11, 2025	6.74	6.91	6.74	6.91	6.91	17,100
Dec 10, 2025	6.60	6.73	6.55	6.68	6.68	18,200
Dec 9, 2025	6.50	6.94	6.50	6.59	6.59	24,600
Dec 8, 2025	6.95	7.10	6.53	6.59	6.59	17,400
Dec 5, 2025	6.95	7.05	6.77	6.86	6.86	32,400
Dec 4, 2025	6.84	7.13	6.71	6.84	6.84	26,800
Dec 3, 2025	6.48	6.98	6.46	6.83	6.83	50,200
Dec 2, 2025	6.62	6.74	6.35	6.53	6.53	74,500
Dec 1, 2025	6.77	6.91	6.62	6.62	6.62	32,500
Nov 28, 2025	6.91	7.19	6.77	6.82	6.82	41,000
Nov 26, 2025	6.62	6.94	6.55	6.86	6.86	43,800
Nov 25, 2025	7.00	7.05	6.56	6.66	6.66	84,000
Nov 24, 2025	6.85	7.19	6.85	7.00	7.00	51,000
Nov 21, 2025	6.82	7.10	6.82	6.85	6.85	42,900
Nov 20, 2025	7.07	7.25	6.82	6.84	6.84	56,800
Nov 19, 2025	7.06	7.30	6.90	7.15	7.15	62,600
Nov 18, 2025	7.07	7.27	6.75	7.03	7.03	72,000
Nov 17, 2025	7.80	7.90	7.05	7.06	7.06	193,700
Nov 14, 2025	8.02	8.50	7.85	8.07	8.07	80,000
Nov 13, 2025	8.01	8.25	7.80	8.02	8.02	64,500
Nov 12, 2025	8.00	8.32	7.80	8.03	8.03	55,300
Nov 11, 2025	8.48	8.48	8.02	8.16	8.16	26,300
Nov 10, 2025	8.33	8.70	8.33	8.48	8.48	28,100
Nov 7, 2025	8.18	8.55	7.83	8.30	8.30	42,500
Nov 6, 2025	8.31	8.54	8.13	8.35	8.35	39,100
Nov 5, 2025	8.97	8.97	8.13	8.58	8.58	62,900
Nov 4, 2025	8.77	8.90	8.61	8.84	8.84	41,200
Nov 3, 2025	8.96	9.12	8.64	8.87	8.87	43,600
Oct 31, 2025	8.92	9.06	8.64	9.06	9.06	37,000
Oct 30, 2025	9.05	9.36	8.69	9.05	9.05	20,100
Oct 29, 2025	9.37	9.74	8.92	9.05	9.05	41,400

Mobilize your Website

View Site in Mobile | Classic

Share by: