5 DAY PERFORMANCE
-10.32%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
-35.20%
YEAR-TO-DATE PERFORMANCE
-17.38%
1 YEAR PERFORMANCE
+51.09%
Flexible Solutions International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $6.10 | $6.06 (-0.66%) | $6.15 | $6.00 | 46.24 K | $76.33 M |
| 05/04/2026 | $6.33 | $6.21 (-1.9%) | $6.46 | $6.14 | 23.74 K | $79.01 M |
| 05/01/2026 | $6.20 | $6.45 (4.03%) | $6.45 | $6.13 | 4.20 K | $82.06 M |
| 04/30/2026 | $6.16 | $6.20 (0.65%) | $6.28 | $5.95 | 50.70 K | $78.88 M |
| 04/29/2026 | $6.52 | $6.25 (-4.14%) | $6.55 | $6.20 | 23.03 K | $79.52 M |
| 04/28/2026 | $6.53 | $6.52 (-0.15%) | $6.59 | $6.51 | 16.73 K | $82.95 M |
| 04/27/2026 | $6.54 | $6.51 (-0.46%) | $6.70 | $6.51 | 6.51 K | $82.82 M |
| 04/24/2026 | $6.70 | $6.58 (-1.79%) | $6.72 | $6.52 | 11.20 K | $83.71 M |
| 04/23/2026 | $7.15 | $6.60 (-7.69%) | $7.19 | $6.52 | 47.94 K | $83.97 M |
| 04/22/2026 | $7.50 | $7.34 (-2.13%) | $7.52 | $6.99 | 25.70 K | $93.38 M |
| 04/21/2026 | $6.91 | $7.39 (6.95%) | $7.41 | $6.90 | 70.01 K | $94.02 M |
| 04/20/2026 | $6.25 | $6.77 (8.32%) | $6.80 | $6.23 | 31.36 K | $86.13 M |
| 04/17/2026 | $5.58 | $6.29 (12.72%) | $6.42 | $5.55 | 52.24 K | $80.02 M |
| 04/16/2026 | $5.22 | $5.60 (7.28%) | $5.69 | $5.22 | 44.83 K | $71.25 M |
| 04/15/2026 | $5.24 | $5.29 (0.95%) | $5.31 | $5.23 | 4.33 K | $67.30 M |
| 04/14/2026 | $5.26 | $5.23 (-0.57%) | $5.49 | $5.23 | 30.84 K | $66.07 M |
| 04/13/2026 | $5.42 | $5.27 (-2.77%) | $5.42 | $5.25 | 4.30 K | $66.57 M |
| 04/10/2026 | $5.28 | $5.41 (2.46%) | $5.41 | $5.28 | 8.31 K | $68.34 M |
| 04/09/2026 | $5.41 | $5.38 (-0.55%) | $5.41 | $5.26 | 31.72 K | $67.96 M |
| 04/08/2026 | $5.44 | $5.52 (1.47%) | $5.55 | $5.36 | 14.30 K | $69.73 M |
| 04/07/2026 | $5.39 | $5.36 (-0.56%) | $5.47 | $5.36 | 4.74 K | $67.71 M |
| 04/06/2026 | $5.36 | $5.44 (1.49%) | $5.53 | $5.36 | 6.50 K | $68.72 M |
| 04/02/2026 | $5.33 | $5.32 (-0.19%) | $5.43 | $5.32 | 3.20 K | $67.20 M |
| 04/01/2026 | $5.35 | $5.37 (0.37%) | $5.58 | $5.25 | 7.70 K | $67.84 M |
| 03/31/2026 | $5.40 | $5.40 (0%) | $5.50 | $5.35 | 9.60 K | $68.21 M |
| 03/30/2026 | $5.30 | $5.32 (0.38%) | $5.53 | $5.25 | 23.00 K | $67.20 M |
| 03/27/2026 | $5.30 | $5.31 (0.19%) | $5.40 | $5.30 | 4.30 K | $67.08 M |
| 03/26/2026 | $5.27 | $5.42 (2.85%) | $5.42 | $5.26 | 3.21 K | $68.47 M |
| 03/25/2026 | $5.23 | $5.33 (1.91%) | $5.34 | $5.23 | 10.00 K | $67.33 M |
| 03/24/2026 | $5.59 | $5.24 (-6.26%) | $5.59 | $5.20 | 26.94 K | $66.19 M |
| 03/23/2026 | $5.57 | $5.50 (-1.26%) | $5.67 | $5.30 | 17.25 K | $69.48 M |
| 03/20/2026 | $5.55 | $5.38 (-3.06%) | $5.60 | $5.25 | 27.40 K | $67.96 M |
| 03/19/2026 | $5.45 | $5.46 (0.18%) | $5.58 | $5.38 | 9.21 K | $68.97 M |
| 03/18/2026 | $5.63 | $5.56 (-1.24%) | $5.77 | $5.50 | 8.91 K | $70.24 M |
| 03/17/2026 | $5.60 | $5.55 (-0.89%) | $5.67 | $5.52 | 16.60 K | $70.11 M |
| 03/16/2026 | $5.60 | $5.50 (-1.79%) | $5.74 | $5.45 | 11.10 K | $69.48 M |
| 03/13/2026 | $5.49 | $5.65 (2.91%) | $5.80 | $5.49 | 11.42 K | $71.37 M |
| 03/12/2026 | $5.64 | $5.70 (1.06%) | $5.94 | $5.64 | 13.85 K | $72.00 M |
| 03/11/2026 | $5.55 | $5.85 (5.41%) | $5.94 | $5.55 | 17.61 K | $73.90 M |
| 03/10/2026 | $5.60 | $5.54 (-1.07%) | $5.67 | $5.50 | 13.34 K | $69.98 M |
| 03/09/2026 | $5.28 | $5.53 (4.73%) | $5.60 | $5.28 | 34.83 K | $69.86 M |
| 03/06/2026 | $5.44 | $5.28 (-2.94%) | $5.44 | $5.27 | 16.41 K | $66.70 M |
| 03/05/2026 | $5.33 | $5.38 (0.94%) | $5.38 | $5.29 | 5.92 K | $67.96 M |
| 03/04/2026 | $5.32 | $5.34 (0.38%) | $5.39 | $5.28 | 35.83 K | $67.46 M |
| 03/03/2026 | $5.30 | $5.36 (1.13%) | $5.39 | $5.30 | 10.80 K | $67.71 M |
| 03/02/2026 | $5.30 | $5.39 (1.7%) | $5.43 | $5.30 | 7.81 K | $68.09 M |
| 02/27/2026 | $5.31 | $5.35 (0.75%) | $5.47 | $5.31 | 7.83 K | $67.58 M |
| 02/26/2026 | $5.41 | $5.41 (0%) | $5.41 | $5.30 | 6.83 K | $68.34 M |
| 02/25/2026 | $5.37 | $5.36 (-0.19%) | $5.38 | $5.30 | 12.13 K | $67.71 M |
| 02/24/2026 | $5.26 | $5.29 (0.57%) | $5.37 | $5.26 | 8.92 K | $66.83 M |
| 02/23/2026 | $5.33 | $5.28 (-0.94%) | $5.41 | $5.25 | 33.45 K | $66.70 M |
| 02/20/2026 | $5.35 | $5.36 (0.19%) | $5.45 | $5.33 | 12.00 K | $67.71 M |
| 02/19/2026 | $5.35 | $5.38 (0.56%) | $5.41 | $5.35 | 9.30 K | $67.96 M |
| 02/18/2026 | $5.54 | $5.36 (-3.25%) | $5.54 | $5.35 | 29.53 K | $67.71 M |
| 02/17/2026 | $5.56 | $5.50 (-1.08%) | $5.64 | $5.48 | 37.51 K | $69.48 M |
| 02/13/2026 | $5.75 | $5.63 (-2.09%) | $5.82 | $5.53 | 10.18 K | $71.12 M |
| 02/12/2026 | $6.00 | $5.74 (-4.33%) | $6.12 | $5.55 | 11.75 K | $72.51 M |
| 02/11/2026 | $5.91 | $5.97 (1.02%) | $6.03 | $5.85 | 6.21 K | $75.42 M |
| 02/10/2026 | $5.74 | $5.83 (1.57%) | $5.95 | $5.74 | 13.30 K | $73.65 M |
| 02/09/2026 | $5.52 | $5.73 (3.8%) | $5.81 | $5.52 | 21.44 K | $72.38 M |
| 02/06/2026 | $5.57 | $5.52 (-0.9%) | $5.79 | $5.50 | 108.90 K | $69.73 M |
| 02/05/2026 | $5.86 | $5.52 (-5.8%) | $6.01 | $5.48 | 140.90 K | $69.73 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.
