2m 2m 2m 2m 2m 2m 2m
Flexible Solutio (FSI)
NYSE
$6.40-$0.11 (-1.62%)
Price as of Jun 03, 2026 4:10 PM EDT- $84.7MMarket Cap
- 44.12%1-Year Change
- Specialty ChemicalsIndustry
Flexible Solutio (FSI)
$6.40-$0.11 (-1.62%)
- 1 Month+4.67%Low Price$6.05High Price$6.65
- 3 Months+20.82%Low Price$5.23High Price$7.39
- 1 Year+49.08%Low Price$4.25High Price$11.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 6.53 | 6.63 | 6.41 | 6.50 | -0.15% | 2,439 |
06/01/2026 | 6.59 | 6.64 | 6.42 | 6.51 | -2.11% | 12,517 |
05/29/2026 | 6.64 | 6.65 | 6.44 | 6.65 | +0.61% | 3,956 |
05/28/2026 | 6.52 | 6.67 | 6.41 | 6.61 | +1.23% | 18,991 |
05/27/2026 | 6.41 | 6.60 | 6.40 | 6.53 | +1.40% | 9,370 |
05/26/2026 | 6.52 | 6.60 | 6.31 | 6.44 | -2.28% | 13,402 |
05/22/2026 | 6.21 | 6.59 | 6.21 | 6.59 | +3.13% | 18,117 |
05/21/2026 | 6.15 | 6.40 | 6.11 | 6.39 | +2.57% | 74,028 |
05/20/2026 | 6.15 | 6.27 | 6.14 | 6.23 | +2.98% | 23,620 |
05/19/2026 | 6.05 | 6.20 | 5.95 | 6.05 | -0.82% | 78,491 |
05/18/2026 | 6.36 | 6.38 | 6.05 | 6.10 | -3.94% | 34,225 |
05/15/2026 | 6.40 | 6.40 | 6.35 | 6.35 | -0.94% | 3,886 |
05/15/2026 |
-$0.02 Earnings | |||||
05/14/2026 | 6.50 | 6.67 | 6.40 | 6.41 | -0.31% | 28,992 |
05/13/2026 | 6.40 | 6.53 | 6.25 | 6.43 | +0.47% | 28,261 |
05/12/2026 | 6.27 | 6.40 | 6.02 | 6.40 | +5.79% | 26,458 |
05/11/2026 | 6.26 | 6.26 | 5.99 | 6.05 | -2.26% | 32,402 |
05/08/2026 | 6.28 | 6.32 | 6.13 | 6.19 | -1.43% | 12,297 |
05/07/2026 | 6.29 | 6.35 | 6.20 | 6.28 | +1.29% | 10,632 |
05/06/2026 | 6.05 | 6.28 | 6.03 | 6.20 | +2.48% | 29,106 |
05/05/2026 | 6.10 | 6.15 | 5.97 | 6.05 | -2.58% | 51,898 |
05/04/2026 | 6.33 | 6.46 | 6.14 | 6.21 | -3.72% | 23,738 |
05/01/2026 | 6.20 | 6.45 | 6.13 | 6.45 | +4.03% | 4,199 |
04/30/2026 | 6.16 | 6.28 | 5.95 | 6.20 | -0.80% | 50,651 |
04/29/2026 | 6.52 | 6.55 | 6.20 | 6.25 | -4.14% | 23,029 |
04/28/2026 | 6.53 | 6.59 | 6.51 | 6.52 | +0.15% | 16,730 |
04/27/2026 | 6.54 | 6.70 | 6.51 | 6.51 | -1.06% | 6,514 |
04/24/2026 | 6.70 | 6.72 | 6.52 | 6.58 | -0.30% | 11,170 |
04/23/2026 | 7.15 | 7.19 | 6.52 | 6.60 | -10.08% | 47,943 |
04/22/2026 | 7.50 | 7.52 | 6.99 | 7.34 | -0.68% | 25,674 |
04/21/2026 | 6.91 | 7.41 | 6.90 | 7.39 | +9.16% | 70,005 |
04/20/2026 | 6.25 | 6.80 | 6.23 | 6.77 | +7.63% | 31,356 |
04/17/2026 | 5.58 | 6.42 | 5.55 | 6.29 | +12.32% | 52,242 |
04/16/2026 | 5.22 | 5.69 | 5.22 | 5.60 | +5.86% | 44,833 |
04/15/2026 | 5.24 | 5.31 | 5.23 | 5.29 | +1.15% | 4,325 |
04/15/2026 |
-$0.03 Earnings | |||||
04/14/2026 | 5.26 | 5.49 | 5.23 | 5.23 | -0.76% | 30,841 |
04/13/2026 | 5.42 | 5.42 | 5.25 | 5.27 | -2.59% | 4,277 |
04/10/2026 | 5.28 | 5.41 | 5.28 | 5.41 | +0.56% | 8,307 |
04/09/2026 | 5.41 | 5.41 | 5.26 | 5.38 | -2.54% | 31,723 |
04/08/2026 | 5.44 | 5.55 | 5.36 | 5.52 | +2.99% | 14,273 |
04/07/2026 | 5.39 | 5.47 | 5.36 | 5.36 | -1.47% | 4,739 |
04/06/2026 | 5.36 | 5.53 | 5.36 | 5.44 | +2.26% | 6,481 |
04/02/2026 | 5.33 | 5.43 | 5.32 | 5.32 | -0.93% | 3,150 |
04/01/2026 | 5.35 | 5.58 | 5.25 | 5.37 | -0.56% | 7,683 |
03/31/2026 | 5.40 | 5.50 | 5.35 | 5.40 | +1.51% | 9,550 |
03/30/2026 | 5.30 | 5.53 | 5.25 | 5.32 | +0.19% | 22,971 |
03/27/2026 | 5.30 | 5.40 | 5.30 | 5.31 | -2.03% | 4,301 |
03/26/2026 | 5.27 | 5.42 | 5.26 | 5.42 | +1.69% | 3,210 |
03/25/2026 | 5.23 | 5.34 | 5.23 | 5.33 | +1.72% | 9,950 |
03/24/2026 | 5.59 | 5.59 | 5.20 | 5.24 | -4.73% | 26,938 |
03/23/2026 | 5.57 | 5.67 | 5.30 | 5.50 | +2.23% | 17,247 |
03/20/2026 | 5.55 | 5.60 | 5.25 | 5.38 | -1.47% | 27,383 |
03/19/2026 | 5.45 | 5.58 | 5.38 | 5.46 | -1.80% | 9,208 |
03/18/2026 | 5.63 | 5.77 | 5.50 | 5.56 | +0.18% | 8,913 |
03/17/2026 | 5.60 | 5.67 | 5.52 | 5.55 | +0.91% | 16,575 |
03/16/2026 | 5.60 | 5.74 | 5.45 | 5.50 | -2.65% | 11,104 |
03/13/2026 | 5.49 | 5.80 | 5.49 | 5.65 | -0.88% | 11,417 |
03/12/2026 | 5.64 | 5.94 | 5.64 | 5.70 | -2.56% | 13,845 |
03/11/2026 | 5.55 | 5.94 | 5.55 | 5.85 | +5.57% | 17,610 |
03/10/2026 | 5.60 | 5.67 | 5.50 | 5.54 | +0.20% | 13,336 |
03/09/2026 | 5.28 | 5.60 | 5.28 | 5.53 | +4.73% | 34,826 |
03/06/2026 | 5.44 | 5.44 | 5.27 | 5.28 | -1.86% | 16,410 |
03/05/2026 | 5.33 | 5.38 | 5.29 | 5.38 | +0.75% | 5,920 |
03/04/2026 | 5.32 | 5.39 | 5.28 | 5.34 | -0.37% | 35,832 |
03/03/2026 | 5.30 | 5.39 | 5.30 | 5.36 | -0.56% | 10,752 |
03/02/2026 | 5.30 | 5.43 | 5.30 | 5.39 | +0.75% | 7,814 |
02/27/2026 | 5.31 | 5.47 | 5.31 | 5.35 | -1.11% | 7,825 |
02/26/2026 | 5.41 | 5.41 | 5.30 | 5.41 | +0.93% | 6,834 |
02/25/2026 | 5.37 | 5.38 | 5.30 | 5.36 | +1.32% | 12,131 |
02/24/2026 | 5.26 | 5.37 | 5.26 | 5.29 | +0.14% | 8,915 |
02/23/2026 | 5.33 | 5.41 | 5.25 | 5.28 | -1.45% | 33,446 |
02/20/2026 | 5.35 | 5.45 | 5.33 | 5.36 | -0.37% | 11,985 |
02/19/2026 | 5.35 | 5.41 | 5.35 | 5.38 | +0.37% | 9,281 |
02/18/2026 | 5.54 | 5.54 | 5.35 | 5.36 | -2.55% | 29,533 |
02/17/2026 | 5.56 | 5.64 | 5.48 | 5.50 | -2.31% | 37,514 |
02/13/2026 | 5.75 | 5.82 | 5.53 | 5.63 | -1.92% | 10,177 |
02/12/2026 | 6.00 | 6.12 | 5.55 | 5.74 | -3.85% | 11,747 |
02/11/2026 | 5.91 | 6.03 | 5.85 | 5.97 | +2.40% | 6,207 |
02/10/2026 | 5.74 | 5.95 | 5.74 | 5.83 | +1.75% | 13,280 |
02/09/2026 | 5.52 | 5.81 | 5.52 | 5.73 | +3.80% | 21,435 |
02/06/2026 | 5.57 | 5.79 | 5.50 | 5.52 | 0.00% | 108,888 |
02/05/2026 | 5.86 | 6.01 | 5.48 | 5.52 | -5.80% | 140,889 |
02/04/2026 | 6.02 | 6.02 | 5.86 | 5.86 | 0.00% | 9,998 |
02/03/2026 | 5.91 | 5.92 | 5.84 | 5.86 | -0.34% | 26,617 |
02/02/2026 | 5.74 | 6.00 | 5.70 | 5.88 | +1.91% | 32,375 |
01/30/2026 | 5.75 | 5.89 | 5.65 | 5.77 | -1.20% | 44,770 |
01/29/2026 | 5.80 | 5.91 | 5.71 | 5.84 | -0.51% | 44,130 |
01/28/2026 | 5.84 | 6.01 | 5.76 | 5.87 | -1.84% | 94,200 |
01/27/2026 | 6.11 | 6.18 | 5.65 | 5.98 | -1.16% | 257,954 |
01/26/2026 | 6.09 | 6.22 | 6.03 | 6.05 | -0.17% | 30,872 |
01/23/2026 | 6.12 | 6.18 | 6.01 | 6.06 | -1.78% | 34,198 |
01/22/2026 | 6.31 | 6.39 | 6.16 | 6.17 | -1.75% | 18,847 |
01/21/2026 | 6.14 | 6.41 | 6.12 | 6.28 | +2.28% | 11,896 |
01/20/2026 | 6.05 | 6.40 | 6.05 | 6.14 | -0.49% | 24,098 |
01/16/2026 | 5.91 | 6.40 | 5.77 | 6.17 | +5.47% | 78,762 |
01/15/2026 | 6.02 | 6.16 | 5.85 | 5.85 | -3.15% | 80,399 |
01/14/2026 | 6.20 | 6.20 | 5.97 | 6.04 | -1.63% | 45,086 |
01/13/2026 | 6.56 | 6.56 | 6.10 | 6.14 | -5.68% | 81,940 |
01/12/2026 | 6.58 | 6.75 | 6.39 | 6.51 | -3.12% | 33,668 |