5 DAY PERFORMANCE
-14.20%
1 MONTH PERFORMANCE
-15.63%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
-22.24%
YEAR-TO-DATE PERFORMANCE
-17.38%
1 YEAR PERFORMANCE
+27.23%
Flexible Solutions International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.05 | $6.20 (2.48%) | $6.28 | $6.03 | 29.11 K | $78.96 M |
| 05/05/2026 | $6.10 | $6.05 (-0.82%) | $6.15 | $5.97 | 51.90 K | $77.05 M |
| 05/04/2026 | $6.33 | $6.21 (-1.9%) | $6.46 | $6.14 | 23.74 K | $79.09 M |
| 05/01/2026 | $6.20 | $6.45 (4.03%) | $6.45 | $6.13 | 4.20 K | $82.14 M |
| 04/30/2026 | $6.16 | $6.20 (0.65%) | $6.28 | $5.95 | 50.70 K | $78.96 M |
| 04/29/2026 | $6.52 | $6.25 (-4.14%) | $6.55 | $6.20 | 23.03 K | $79.60 M |
| 04/28/2026 | $6.53 | $6.52 (-0.15%) | $6.59 | $6.51 | 16.73 K | $83.04 M |
| 04/27/2026 | $6.54 | $6.51 (-0.46%) | $6.70 | $6.51 | 6.51 K | $82.91 M |
| 04/24/2026 | $6.70 | $6.58 (-1.79%) | $6.72 | $6.52 | 11.20 K | $83.80 M |
| 04/23/2026 | $7.15 | $6.60 (-7.69%) | $7.19 | $6.52 | 47.94 K | $84.06 M |
| 04/22/2026 | $7.50 | $7.34 (-2.13%) | $7.52 | $6.99 | 25.70 K | $93.48 M |
| 04/21/2026 | $6.91 | $7.39 (6.95%) | $7.41 | $6.90 | 70.01 K | $94.12 M |
| 04/20/2026 | $6.25 | $6.77 (8.32%) | $6.80 | $6.23 | 31.36 K | $86.22 M |
| 04/17/2026 | $5.58 | $6.29 (12.72%) | $6.42 | $5.55 | 52.24 K | $80.11 M |
| 04/16/2026 | $5.22 | $5.60 (7.28%) | $5.69 | $5.22 | 44.83 K | $71.32 M |
| 04/15/2026 | $5.24 | $5.29 (0.95%) | $5.31 | $5.23 | 4.33 K | $67.37 M |
| 04/14/2026 | $5.26 | $5.23 (-0.57%) | $5.49 | $5.23 | 30.84 K | $66.61 M |
| 04/13/2026 | $5.42 | $5.27 (-2.77%) | $5.42 | $5.25 | 4.30 K | $67.12 M |
| 04/10/2026 | $5.28 | $5.41 (2.46%) | $5.41 | $5.28 | 8.31 K | $68.90 M |
| 04/09/2026 | $5.41 | $5.38 (-0.55%) | $5.41 | $5.26 | 31.72 K | $68.52 M |
| 04/08/2026 | $5.44 | $5.52 (1.47%) | $5.55 | $5.36 | 14.30 K | $70.30 M |
| 04/07/2026 | $5.39 | $5.36 (-0.56%) | $5.47 | $5.36 | 4.74 K | $68.26 M |
| 04/06/2026 | $5.36 | $5.44 (1.49%) | $5.53 | $5.36 | 6.50 K | $69.28 M |
| 04/02/2026 | $5.33 | $5.32 (-0.19%) | $5.43 | $5.32 | 3.20 K | $67.75 M |
| 04/01/2026 | $5.35 | $5.37 (0.37%) | $5.58 | $5.25 | 7.70 K | $68.39 M |
| 03/31/2026 | $5.40 | $5.40 (0%) | $5.50 | $5.35 | 9.60 K | $68.77 M |
| 03/30/2026 | $5.30 | $5.32 (0.38%) | $5.53 | $5.25 | 23.00 K | $67.75 M |
| 03/27/2026 | $5.30 | $5.31 (0.19%) | $5.40 | $5.30 | 4.30 K | $67.63 M |
| 03/26/2026 | $5.27 | $5.42 (2.85%) | $5.42 | $5.26 | 3.21 K | $69.03 M |
| 03/25/2026 | $5.23 | $5.33 (1.91%) | $5.34 | $5.23 | 10.00 K | $67.88 M |
| 03/24/2026 | $5.59 | $5.24 (-6.26%) | $5.59 | $5.20 | 26.94 K | $66.73 M |
| 03/23/2026 | $5.57 | $5.50 (-1.26%) | $5.67 | $5.30 | 17.25 K | $70.05 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.
