5 DAY PERFORMANCE
+10.32%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
-11.46%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
-17.38%
1 YEAR PERFORMANCE
-2.11%
Flexible Solutions International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 28 | |
| 08/06/2026 | $5.07 | $5.04 (-0.59%) | $5.07 | $4.98 | 5.42 K | $64.19 M |
| 08/05/2026 | $5.04 | $5.05 (0.2%) | $5.07 | $4.99 | 14.80 K | $64.31 M |
| 08/04/2026 | $5.00 | $5.00 (0%) | $5.15 | $5.00 | 22.42 K | $63.68 M |
| 08/03/2026 | $5.00 | $5.00 (0%) | $5.19 | $5.00 | 37.00 K | $63.68 M |
| 07/31/2026 | $5.00 | $5.04 (0.8%) | $5.10 | $4.95 | 37.80 K | $64.19 M |
| 07/30/2026 | $5.03 | $5.03 (0%) | $5.07 | $5.00 | 23.90 K | $64.06 M |
| 07/29/2026 | $5.05 | $5.07 (0.4%) | $5.10 | $4.95 | 31.61 K | $64.57 M |
| 07/28/2026 | $5.00 | $5.06 (1.2%) | $5.13 | $5.00 | 29.71 K | $64.44 M |
| 07/27/2026 | $5.17 | $5.00 (-3.29%) | $5.17 | $5.00 | 4.80 K | $63.68 M |
| 07/24/2026 | $5.10 | $5.01 (-1.76%) | $5.17 | $5.00 | 28.24 K | $63.81 M |
| 07/23/2026 | $5.25 | $5.10 (-2.86%) | $5.25 | $5.10 | 22.91 K | $64.95 M |
| 07/22/2026 | $5.17 | $5.25 (1.55%) | $5.32 | $5.17 | 12.00 K | $66.86 M |
| 07/21/2026 | $5.45 | $5.22 (-4.22%) | $5.45 | $4.90 | 115.91 K | $66.48 M |
| 07/20/2026 | $5.88 | $5.85 (-0.51%) | $6.05 | $5.85 | 8.20 K | $74.50 M |
| 07/17/2026 | $6.11 | $5.94 (-2.78%) | $6.11 | $5.90 | 6.60 K | $75.65 M |
| 07/16/2026 | $6.20 | $6.08 (-1.94%) | $6.20 | $5.96 | 6.22 K | $77.43 M |
| 07/15/2026 | $5.99 | $6.19 (3.34%) | $6.19 | $5.90 | 3.90 K | $78.83 M |
| 07/14/2026 | $5.80 | $5.86 (1.03%) | $6.09 | $5.80 | 4.40 K | $74.63 M |
| 07/13/2026 | $5.98 | $5.80 (-3.01%) | $5.99 | $5.75 | 30.00 K | $73.87 M |
| 07/10/2026 | $6.01 | $5.98 (-0.5%) | $6.01 | $5.95 | 5.41 K | $76.16 M |
| 07/09/2026 | $6.05 | $5.95 (-1.65%) | $6.07 | $5.95 | 13.30 K | $75.78 M |
| 07/08/2026 | $6.01 | $5.95 (-1%) | $6.01 | $5.95 | 8.10 K | $75.78 M |
| 07/07/2026 | $6.20 | $5.96 (-3.87%) | $6.27 | $5.95 | 66.30 K | $75.90 M |
| 07/06/2026 | $6.25 | $6.22 (-0.48%) | $6.32 | $6.20 | 11.94 K | $79.22 M |
| 07/02/2026 | $6.32 | $6.25 (-1.11%) | $6.48 | $6.25 | 34.00 K | $79.60 M |
| 07/01/2026 | $6.54 | $6.56 (0.31%) | $6.71 | $6.53 | 3.62 K | $83.55 M |
| 06/30/2026 | $6.67 | $6.66 (-0.15%) | $6.76 | $6.55 | 2.50 K | $84.82 M |
| 06/29/2026 | $6.70 | $6.81 (1.64%) | $6.93 | $6.60 | 13.10 K | $86.73 M |
| 06/26/2026 | $6.41 | $6.82 (6.4%) | $6.82 | $6.32 | 18.35 K | $86.86 M |
| 06/25/2026 | $6.34 | $6.39 (0.79%) | $6.47 | $6.30 | 3.70 K | $81.38 M |
| 06/24/2026 | $6.31 | $6.40 (1.43%) | $6.47 | $6.31 | 4.30 K | $81.51 M |
| 06/23/2026 | $6.35 | $6.45 (1.57%) | $6.50 | $6.28 | 5.00 K | $82.14 M |
| 06/22/2026 | $6.30 | $6.49 (3.02%) | $6.49 | $6.27 | 26.41 K | $82.65 M |
| 06/18/2026 | $6.45 | $6.48 (0.47%) | $6.48 | $6.30 | 9.60 K | $82.53 M |
| 06/17/2026 | $6.55 | $6.41 (-2.14%) | $6.68 | $6.41 | 9.81 K | $81.64 M |
| 06/16/2026 | $6.44 | $6.50 (0.93%) | $6.68 | $6.44 | 22.52 K | $82.78 M |
| 06/15/2026 | $6.30 | $6.37 (1.11%) | $6.42 | $6.30 | 21.50 K | $81.13 M |
| 06/12/2026 | $6.35 | $6.31 (-0.63%) | $6.40 | $6.30 | 13.22 K | $80.36 M |
| 06/11/2026 | $6.29 | $6.35 (0.95%) | $6.35 | $6.26 | 11.62 K | $80.87 M |
| 06/10/2026 | $6.26 | $6.34 (1.28%) | $6.35 | $6.20 | 17.64 K | $80.74 M |
| 06/09/2026 | $6.43 | $6.26 (-2.64%) | $6.43 | $6.26 | 17.00 K | $79.72 M |
| 06/08/2026 | $6.33 | $6.40 (1.11%) | $6.50 | $6.24 | 24.30 K | $81.51 M |
| 06/05/2026 | $6.35 | $6.26 (-1.42%) | $6.43 | $6.26 | 27.70 K | $79.72 M |
| 06/04/2026 | $6.40 | $6.40 (0%) | $6.50 | $6.35 | 8.02 K | $81.51 M |
| 06/03/2026 | $6.50 | $6.41 (-1.38%) | $6.50 | $6.40 | 7.30 K | $81.64 M |
| 06/02/2026 | $6.53 | $6.50 (-0.46%) | $6.63 | $6.41 | 2.44 K | $82.78 M |
| 06/01/2026 | $6.59 | $6.51 (-1.21%) | $6.64 | $6.42 | 12.52 K | $82.91 M |
| 05/29/2026 | $6.64 | $6.65 (0.15%) | $6.65 | $6.44 | 4.00 K | $84.69 M |
| 05/28/2026 | $6.52 | $6.61 (1.38%) | $6.67 | $6.41 | 19.00 K | $84.18 M |
| 05/27/2026 | $6.41 | $6.53 (1.87%) | $6.60 | $6.40 | 9.40 K | $83.16 M |
| 05/26/2026 | $6.52 | $6.44 (-1.23%) | $6.60 | $6.31 | 13.40 K | $82.02 M |
| 05/22/2026 | $6.21 | $6.59 (6.12%) | $6.59 | $6.21 | 18.12 K | $83.93 M |
| 05/21/2026 | $6.15 | $6.39 (3.9%) | $6.40 | $6.11 | 74.03 K | $81.38 M |
| 05/20/2026 | $6.15 | $6.23 (1.3%) | $6.27 | $6.14 | 23.62 K | $79.34 M |
| 05/19/2026 | $6.05 | $6.05 (0%) | $6.20 | $5.95 | 78.50 K | $77.05 M |
| 05/18/2026 | $6.36 | $6.10 (-4.09%) | $6.38 | $6.05 | 34.23 K | $77.69 M |
| 05/15/2026 | $6.40 | $6.35 (-0.78%) | $6.40 | $6.35 | 3.90 K | $80.87 M |
| 05/14/2026 | $6.50 | $6.41 (-1.38%) | $6.67 | $6.40 | 29.00 K | $81.64 M |
| 05/13/2026 | $6.40 | $6.43 (0.47%) | $6.53 | $6.25 | 28.30 K | $81.89 M |
| 05/12/2026 | $6.27 | $6.40 (2.07%) | $6.40 | $6.02 | 26.50 K | $81.51 M |
| 05/11/2026 | $6.26 | $6.05 (-3.35%) | $6.26 | $5.99 | 32.40 K | $77.05 M |
| 05/08/2026 | $6.28 | $6.19 (-1.43%) | $6.32 | $6.13 | 12.30 K | $78.83 M |
| 05/07/2026 | $6.29 | $6.28 (-0.16%) | $6.35 | $6.20 | 10.63 K | $79.98 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.
