5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-14.20%
6 MONTH PERFORMANCE
+3.35%
YEAR-TO-DATE PERFORMANCE
-17.38%
1 YEAR PERFORMANCE
-44.34%
Flexible Solutions International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.84 | $5.84 (0%) | $5.84 | $5.81 | 5.30 K | $74.17 M |
| 09/18/2026 | $5.95 | $5.82 (-2.18%) | $5.95 | $5.82 | 11.30 K | $74.17 M |
| 09/17/2026 | $5.81 | $5.87 (1.03%) | $5.89 | $5.77 | 5.00 K | $74.81 M |
| 09/16/2026 | $5.81 | $5.80 (-0.17%) | $5.86 | $5.80 | 4.02 K | $73.92 M |
| 09/15/2026 | $5.80 | $5.80 (0%) | $5.94 | $5.75 | 9.04 K | $73.92 M |
| 09/14/2026 | $5.65 | $5.80 (2.65%) | $5.88 | $5.61 | 21.80 K | $73.92 M |
| 09/11/2026 | $5.71 | $5.65 (-1.05%) | $5.74 | $5.65 | 7.60 K | $72.01 M |
| 09/10/2026 | $5.70 | $5.70 (0%) | $5.81 | $5.66 | 15.74 K | $72.64 M |
| 09/09/2026 | $5.79 | $5.70 (-1.55%) | $5.86 | $5.70 | 2.40 K | $72.64 M |
| 09/08/2026 | $5.72 | $5.75 (0.52%) | $5.81 | $5.70 | 7.02 K | $73.28 M |
| 09/04/2026 | $5.70 | $5.76 (1.05%) | $5.78 | $5.70 | 5.51 K | $73.41 M |
| 09/03/2026 | $5.84 | $5.72 (-2.05%) | $5.84 | $5.72 | 18.20 K | $72.90 M |
| 09/02/2026 | $5.76 | $5.81 (0.87%) | $5.86 | $5.76 | 10.84 K | $74.04 M |
| 09/01/2026 | $5.85 | $5.78 (-1.2%) | $5.95 | $5.78 | 8.31 K | $73.66 M |
| 08/31/2026 | $5.76 | $5.96 (3.47%) | $6.02 | $5.76 | 16.36 K | $75.96 M |
| 08/28/2026 | $5.87 | $5.81 (-1.02%) | $5.96 | $5.76 | 18.23 K | $74.04 M |
| 08/27/2026 | $5.75 | $5.93 (3.13%) | $6.00 | $5.66 | 24.10 K | $75.57 M |
| 08/26/2026 | $5.51 | $5.72 (3.81%) | $5.84 | $5.51 | 17.62 K | $72.90 M |
| 08/25/2026 | $5.30 | $5.50 (3.77%) | $5.59 | $5.30 | 13.36 K | $70.09 M |
| 08/24/2026 | $5.31 | $5.30 (-0.19%) | $5.44 | $5.17 | 15.70 K | $67.54 M |
| 08/21/2026 | $5.24 | $5.32 (1.53%) | $5.32 | $5.21 | 16.95 K | $67.80 M |
| 08/20/2026 | $5.38 | $5.30 (-1.49%) | $5.38 | $5.10 | 14.42 K | $67.54 M |
| 08/19/2026 | $5.20 | $5.37 (3.27%) | $5.56 | $5.20 | 50.00 K | $68.44 M |
| 08/18/2026 | $5.38 | $5.25 (-2.42%) | $5.38 | $5.05 | 17.20 K | $66.91 M |
| 08/17/2026 | $4.85 | $5.39 (11.13%) | $5.49 | $4.85 | 58.80 K | $68.69 M |
| 08/14/2026 | $4.99 | $5.04 (1%) | $5.04 | $4.92 | 24.63 K | $64.23 M |
| 08/13/2026 | $4.96 | $5.00 (0.81%) | $5.08 | $4.95 | 9.18 K | $63.72 M |
| 08/12/2026 | $4.98 | $4.95 (-0.6%) | $5.14 | $4.90 | 32.35 K | $63.08 M |
| 08/11/2026 | $5.03 | $4.90 (-2.58%) | $5.03 | $4.86 | 42.81 K | $62.45 M |
| 08/10/2026 | $4.99 | $4.98 (-0.2%) | $5.03 | $4.98 | 6.14 K | $63.47 M |
| 08/07/2026 | $5.03 | $5.03 (0%) | $5.08 | $5.01 | 7.11 K | $64.06 M |
| 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 |
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.
