ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Flexible Solutions International Inc. Common Stock (CDA) (NY:FSI)

7.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 7.110 7.120 7.000 7.010 36,634 -0.10(-1.41%)
Dec 24, 2025 7.220 7.260 7.100 7.110 16,807 -0.04(-0.56%)
Dec 23, 2025 7.000 7.215 6.920 7.150 12,513 +0.03(+0.42%)
Dec 22, 2025 7.030 7.300 7.000 7.120 18,812 +0.12(+1.71%)
Dec 19, 2025 6.900 7.169 6.900 7.000 13,240 +0.10(+1.45%)
Dec 18, 2025 6.923 7.035 6.885 6.900 12,603 +0.12(+1.77%)
Dec 17, 2025 6.860 6.936 6.635 6.780 12,132 -0.11(-1.60%)
Dec 16, 2025 6.850 6.940 6.759 6.890 17,053 +0.04(+0.58%)
Dec 15, 2025 7.170 7.285 6.810 6.850 23,192 -0.29(-4.06%)
Dec 12, 2025 6.890 7.490 6.890 7.140 64,271 +0.23(+3.33%)
Dec 11, 2025 6.740 6.910 6.739 6.910 17,091 +0.23(+3.44%)
Dec 10, 2025 6.600 6.730 6.550 6.680 18,219 +0.09(+1.37%)
Dec 09, 2025 6.500 6.940 6.500 6.590 24,610 +0.00(+0.00%)
Dec 08, 2025 6.950 7.096 6.530 6.590 17,449 -0.27(-3.94%)
Dec 05, 2025 6.950 7.050 6.770 6.860 32,444 +0.02(+0.29%)
Dec 04, 2025 6.840 7.130 6.710 6.840 26,776 +0.01(+0.15%)
Dec 03, 2025 6.480 6.980 6.462 6.830 50,150 +0.30(+4.59%)
Dec 02, 2025 6.620 6.743 6.350 6.530 74,505 -0.09(-1.36%)
Dec 01, 2025 6.770 6.910 6.620 6.620 32,521 -0.20(-2.93%)
Nov 28, 2025 6.910 7.190 6.770 6.820 40,959 -0.04(-0.58%)
Nov 26, 2025 6.620 6.940 6.550 6.860 43,774 +0.20(+3.00%)
Nov 25, 2025 7.000 7.050 6.560 6.660 83,954 -0.34(-4.86%)
Nov 24, 2025 6.850 7.190 6.850 7.000 51,034 +0.15(+2.19%)
Nov 21, 2025 6.820 7.100 6.820 6.850 42,879 +0.01(+0.15%)
Nov 20, 2025 7.070 7.250 6.820 6.840 56,807 -0.31(-4.34%)
Nov 19, 2025 7.060 7.300 6.900 7.150 62,552 +0.12(+1.71%)
Nov 18, 2025 7.070 7.268 6.750 7.030 71,985 -0.03(-0.42%)
Nov 17, 2025 7.800 7.900 7.050 7.060 193,725 -1.01(-12.52%)
Nov 14, 2025 8.020 8.500 7.850 8.070 80,049 +0.05(+0.62%)
Nov 13, 2025 8.010 8.250 7.800 8.020 64,543 -0.01(-0.12%)
Nov 12, 2025 8.000 8.322 7.800 8.030 55,307 -0.13(-1.59%)
Nov 11, 2025 8.480 8.480 8.015 8.160 26,275 -0.32(-3.77%)
Nov 10, 2025 8.330 8.700 8.327 8.480 28,083 +0.18(+2.17%)
Nov 07, 2025 8.180 8.550 7.830 8.300 42,891 -0.05(-0.60%)
Nov 06, 2025 8.310 8.540 8.130 8.350 39,138 -0.23(-2.68%)
Nov 05, 2025 8.970 8.970 8.130 8.580 62,894 -0.26(-2.94%)
Nov 04, 2025 8.770 8.900 8.610 8.840 41,175 -0.03(-0.34%)
Nov 03, 2025 8.960 9.120 8.640 8.870 43,636 -0.19(-2.10%)
Oct 31, 2025 8.920 9.060 8.637 9.060 36,955 +0.01(+0.11%)
Oct 30, 2025 9.050 9.361 8.690 9.050 20,100 +0.00(+0.00%)
Oct 29, 2025 9.370 9.736 8.920 9.050 41,418 -0.24(-2.58%)
Oct 28, 2025 9.430 9.750 9.230 9.290 38,951 -0.13(-1.38%)
Oct 27, 2025 9.550 9.890 9.340 9.420 26,637 -0.28(-2.89%)
Oct 24, 2025 9.440 9.710 9.222 9.700 38,687 +0.41(+4.41%)
Oct 23, 2025 8.440 9.440 8.440 9.290 65,112 +0.95(+11.39%)
Oct 22, 2025 8.630 8.700 8.340 8.340 20,001 -0.23(-2.68%)
Oct 21, 2025 8.710 9.030 8.570 8.570 23,251 -0.13(-1.49%)
Oct 20, 2025 9.030 9.030 8.700 8.700 30,013 -0.30(-3.33%)
Oct 17, 2025 8.550 9.080 8.420 9.000 65,189 +0.16(+1.81%)
Oct 16, 2025 9.160 9.320 8.642 8.840 52,527 -0.30(-3.28%)
Oct 15, 2025 8.960 9.360 8.830 9.140 51,527 +0.15(+1.67%)
Oct 14, 2025 8.760 9.096 8.530 8.990 35,718 +0.18(+2.04%)
Oct 13, 2025 8.690 9.080 8.400 8.810 83,327 +0.34(+4.01%)
Oct 10, 2025 9.050 9.294 8.310 8.470 57,751 -0.43(-4.83%)
Oct 09, 2025 9.250 9.250 8.200 8.900 128,240 -0.24(-2.63%)
Oct 08, 2025 9.040 9.215 8.770 9.140 22,702 +0.15(+1.67%)
Oct 07, 2025 9.320 9.442 8.750 8.990 49,163 -0.33(-3.54%)
Oct 06, 2025 9.340 9.610 9.230 9.320 67,028 -0.08(-0.85%)
Oct 03, 2025 9.640 9.880 9.160 9.400 65,536 -0.25(-2.59%)
Oct 02, 2025 10.05 10.50 9.130 9.650 123,705 -0.35(-3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.