5 DAY PERFORMANCE
-34.16%
1 MONTH PERFORMANCE
-39.84%
3 MONTH PERFORMANCE
-5.37%
6 MONTH PERFORMANCE
+14.55%
YEAR-TO-DATE PERFORMANCE
+2.49%
1 YEAR PERFORMANCE
+97.86%
Flexible Solutions International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.20 | $5.28 (1.54%) | $5.34 | $5.20 | 13,148 | $64.87 M |
| 03/11/2025 | $5.09 | $5.19 (1.96%) | $5.23 | $5.09 | 11,221 | $64.62 M |
| 03/10/2025 | $5.57 | $5.10 (-8.44%) | $5.63 | $5.00 | 66,000 | $63.50 M |
| 03/07/2025 | $5.44 | $5.62 (3.31%) | $5.69 | $5.27 | 38,200 | $69.97 M |
| 03/06/2025 | $5.49 | $5.49 (0%) | $5.74 | $5.45 | 21,000 | $68.35 M |
| 03/05/2025 | $5.15 | $5.55 (7.77%) | $5.57 | $5.14 | 28,822 | $69.10 M |
| 03/04/2025 | $5.44 | $5.33 (-2.02%) | $5.44 | $5.06 | 89,900 | $66.36 M |
| 03/03/2025 | $5.76 | $5.44 (-5.56%) | $5.78 | $5.40 | 28,823 | $67.73 M |
| 02/28/2025 | $5.70 | $5.69 (-0.18%) | $5.75 | $5.55 | 34,111 | $70.84 M |
| 02/27/2025 | $5.93 | $5.66 (-4.55%) | $6.00 | $5.62 | 15,824 | $70.47 M |
| 02/26/2025 | $5.64 | $5.88 (4.26%) | $6.12 | $5.61 | 77,922 | $73.21 M |
| 02/25/2025 | $5.90 | $5.64 (-4.41%) | $5.90 | $5.55 | 51,300 | $70.22 M |
| 02/24/2025 | $5.97 | $5.86 (-1.84%) | $6.13 | $5.77 | 78,107 | $72.96 M |
| 02/21/2025 | $6.52 | $5.95 (-8.74%) | $6.53 | $5.95 | 104,345 | $74.08 M |
| 02/20/2025 | $6.70 | $6.57 (-1.94%) | $6.79 | $6.42 | 68,100 | $81.80 M |
| 02/19/2025 | $6.86 | $6.76 (-1.46%) | $6.95 | $6.60 | 55,166 | $84.17 M |
| 02/18/2025 | $7.23 | $6.91 (-4.43%) | $7.23 | $6.80 | 115,300 | $86.03 M |
| 02/14/2025 | $6.41 | $7.21 (12.48%) | $7.24 | $6.41 | 234,100 | $89.77 M |
| 02/13/2025 | $6.10 | $6.38 (4.59%) | $6.45 | $5.97 | 114,505 | $79.43 M |
| 02/12/2025 | $6.15 | $6.15 (0%) | $6.23 | $6.07 | 69,931 | $76.57 M |
| 02/11/2025 | $6.21 | $6.20 (-0.16%) | $6.29 | $6.15 | 33,710 | $77.19 M |
| 02/10/2025 | $6.23 | $6.28 (0.8%) | $6.39 | $6.19 | 42,750 | $78.19 M |
| 02/07/2025 | $6.70 | $6.28 (-6.27%) | $6.70 | $6.14 | 69,100 | $78.19 M |
| 02/06/2025 | $6.30 | $6.58 (4.44%) | $6.66 | $6.30 | 163,403 | $81.92 M |
| 02/05/2025 | $6.25 | $6.28 (0.48%) | $6.40 | $6.22 | 49,207 | $78.19 M |
| 02/04/2025 | $6.05 | $6.27 (3.64%) | $6.34 | $6.00 | 76,000 | $78.06 M |
| 02/03/2025 | $5.94 | $6.01 (1.18%) | $6.12 | $5.85 | 89,000 | $74.83 M |
| 01/31/2025 | $6.36 | $6.08 (-4.4%) | $6.45 | $5.93 | 69,200 | $75.70 M |
| 01/30/2025 | $6.30 | $6.45 (2.38%) | $6.49 | $6.24 | 71,703 | $80.31 M |
| 01/29/2025 | $6.20 | $6.30 (1.61%) | $6.30 | $6.07 | 29,910 | $78.44 M |
| 01/28/2025 | $6.33 | $6.20 (-2.05%) | $6.33 | $5.90 | 100,700 | $77.19 M |
| 01/27/2025 | $6.11 | $6.30 (3.11%) | $6.34 | $5.91 | 92,538 | $78.44 M |
| 01/24/2025 | $6.46 | $6.01 (-6.97%) | $6.49 | $5.90 | 190,800 | $74.83 M |
| 01/23/2025 | $6.35 | $6.43 (1.26%) | $6.75 | $6.15 | 196,166 | $80.06 M |
| 01/22/2025 | $5.92 | $6.29 (6.25%) | $6.45 | $5.85 | 141,300 | $78.31 M |
| 01/21/2025 | $5.71 | $5.99 (4.9%) | $6.22 | $5.20 | 478,231 | $74.58 M |
| 01/17/2025 | $5.72 | $5.85 (2.27%) | $6.44 | $5.55 | 1.66 M | $72.84 M |
| 01/16/2025 | $4.25 | $5.64 (32.71%) | $5.98 | $4.20 | 18.24 M | $70.22 M |
| 01/15/2025 | $3.57 | $3.69 (3.36%) | $3.69 | $3.45 | 148,036 | $45.94 M |
| 01/14/2025 | $4.05 | $3.51 (-13.33%) | $4.08 | $3.46 | 172,219 | $43.70 M |
| 01/13/2025 | $3.81 | $4.07 (6.82%) | $4.08 | $3.81 | 49,211 | $50.67 M |
| 01/10/2025 | $3.70 | $3.80 (2.7%) | $3.80 | $3.62 | 44,150 | $47.31 M |
| 01/08/2025 | $3.58 | $3.70 (3.35%) | $3.78 | $3.58 | 22,800 | $46.07 M |
| 01/07/2025 | $3.66 | $3.60 (-1.64%) | $3.79 | $3.58 | 36,700 | $44.82 M |
| 01/06/2025 | $3.66 | $3.70 (1.09%) | $3.77 | $3.66 | 27,004 | $46.07 M |
| 01/03/2025 | $3.67 | $3.72 (1.36%) | $3.72 | $3.64 | 5,734 | $46.32 M |
| 01/02/2025 | $3.78 | $3.67 (-2.91%) | $3.78 | $3.57 | 31,220 | $45.69 M |
| 12/31/2024 | $3.76 | $3.61 (-3.99%) | $3.81 | $3.58 | 30,339 | $44.95 M |
| 12/30/2024 | $3.56 | $3.61 (1.4%) | $3.61 | $3.52 | 104,200 | $44.95 M |
| 12/27/2024 | $3.57 | $3.59 (0.56%) | $3.60 | $3.54 | 14,819 | $44.70 M |
| 12/26/2024 | $3.60 | $3.56 (-1.11%) | $3.63 | $3.55 | 8,700 | $44.32 M |
| 12/24/2024 | $3.55 | $3.56 (0.28%) | $3.61 | $3.55 | 10,609 | $44.32 M |
| 12/23/2024 | $3.60 | $3.55 (-1.39%) | $3.61 | $3.54 | 17,200 | $44.20 M |
| 12/20/2024 | $3.52 | $3.55 (0.85%) | $3.61 | $3.51 | 14,400 | $44.20 M |
| 12/19/2024 | $3.70 | $3.57 (-3.51%) | $3.75 | $3.54 | 20,907 | $44.45 M |
| 12/18/2024 | $3.76 | $3.71 (-1.33%) | $3.83 | $3.70 | 27,200 | $46.19 M |
| 12/17/2024 | $3.92 | $3.78 (-3.57%) | $3.92 | $3.75 | 29,341 | $47.06 M |
| 12/16/2024 | $3.96 | $3.86 (-2.53%) | $3.98 | $3.85 | 14,123 | $48.06 M |
| 12/13/2024 | $3.96 | $3.95 (-0.25%) | $3.98 | $3.93 | 22,307 | $49.18 M |
| 12/12/2024 | $3.85 | $3.91 (1.56%) | $3.97 | $3.83 | 21,132 | $48.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
