5 DAY PERFORMANCE
+41.19%
1 MONTH PERFORMANCE
+11.08%
3 MONTH PERFORMANCE
-2.95%
6 MONTH PERFORMANCE
+113.43%
YEAR-TO-DATE PERFORMANCE
+155.40%
1 YEAR PERFORMANCE
+148.52%
Flexible Solutions International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.95 | $6.86 (-1.29%) | $7.05 | $6.77 | 32.40 K | $86.85 M |
| 12/04/2025 | $6.84 | $6.84 (0%) | $7.13 | $6.71 | 26.80 K | $86.60 M |
| 12/03/2025 | $6.48 | $6.83 (5.4%) | $6.98 | $6.46 | 50.20 K | $86.47 M |
| 12/02/2025 | $6.62 | $6.53 (-1.36%) | $6.74 | $6.35 | 74.51 K | $82.68 M |
| 12/01/2025 | $6.77 | $6.62 (-2.22%) | $6.91 | $6.62 | 32.52 K | $83.82 M |
| 11/28/2025 | $6.91 | $6.82 (-1.3%) | $7.19 | $6.77 | 41.00 K | $86.35 M |
| 11/26/2025 | $6.62 | $6.86 (3.63%) | $6.94 | $6.55 | 43.80 K | $86.85 M |
| 11/25/2025 | $7.00 | $6.66 (-4.86%) | $7.05 | $6.56 | 84.00 K | $84.32 M |
| 11/24/2025 | $6.85 | $7.00 (2.19%) | $7.19 | $6.85 | 51.03 K | $88.63 M |
| 11/21/2025 | $6.82 | $6.85 (0.44%) | $7.10 | $6.82 | 42.90 K | $86.73 M |
| 11/20/2025 | $7.07 | $6.84 (-3.25%) | $7.25 | $6.82 | 56.81 K | $86.60 M |
| 11/19/2025 | $7.06 | $7.15 (1.27%) | $7.30 | $6.90 | 62.60 K | $90.53 M |
| 11/18/2025 | $7.07 | $7.03 (-0.57%) | $7.27 | $6.75 | 72.00 K | $89.01 M |
| 11/17/2025 | $7.80 | $7.06 (-9.49%) | $7.90 | $7.05 | 193.77 K | $89.39 M |
| 11/14/2025 | $8.02 | $8.07 (0.62%) | $8.50 | $7.85 | 80.05 K | $102.17 M |
| 11/13/2025 | $8.01 | $8.02 (0.12%) | $8.25 | $7.80 | 64.54 K | $101.54 M |
| 11/12/2025 | $8.00 | $8.03 (0.38%) | $8.32 | $7.80 | 55.31 K | $101.67 M |
| 11/11/2025 | $8.48 | $8.16 (-3.77%) | $8.48 | $8.02 | 26.30 K | $103.31 M |
| 11/10/2025 | $8.33 | $8.48 (1.8%) | $8.70 | $8.33 | 28.10 K | $107.25 M |
| 11/07/2025 | $8.18 | $8.30 (1.47%) | $8.55 | $7.83 | 42.89 K | $104.97 M |
| 11/06/2025 | $8.31 | $8.35 (0.48%) | $8.54 | $8.13 | 39.14 K | $105.61 M |
| 11/05/2025 | $8.97 | $8.58 (-4.35%) | $8.97 | $8.13 | 62.90 K | $108.52 M |
| 11/04/2025 | $8.77 | $8.84 (0.8%) | $8.90 | $8.61 | 41.20 K | $111.80 M |
| 11/03/2025 | $8.96 | $8.87 (-1%) | $9.12 | $8.64 | 43.64 K | $112.18 M |
| 10/31/2025 | $8.92 | $9.06 (1.57%) | $9.06 | $8.64 | 37.00 K | $114.59 M |
| 10/30/2025 | $9.05 | $9.05 (0%) | $9.36 | $8.69 | 20.10 K | $114.46 M |
| 10/29/2025 | $9.37 | $9.05 (-3.42%) | $9.74 | $8.92 | 41.43 K | $114.46 M |
| 10/28/2025 | $9.43 | $9.29 (-1.48%) | $9.75 | $9.23 | 39.00 K | $117.50 M |
| 10/27/2025 | $9.55 | $9.42 (-1.36%) | $9.89 | $9.34 | 26.64 K | $119.14 M |
| 10/24/2025 | $9.44 | $9.70 (2.75%) | $9.71 | $9.22 | 38.70 K | $122.68 M |
| 10/23/2025 | $8.44 | $9.29 (10.07%) | $9.44 | $8.44 | 65.11 K | $117.50 M |
| 10/22/2025 | $8.63 | $8.34 (-3.36%) | $8.70 | $8.34 | 20.00 K | $105.48 M |
| 10/21/2025 | $8.71 | $8.57 (-1.61%) | $9.03 | $8.57 | 23.30 K | $108.39 M |
| 10/20/2025 | $9.03 | $8.70 (-3.65%) | $9.03 | $8.70 | 30.02 K | $110.03 M |
| 10/17/2025 | $8.55 | $9.00 (5.26%) | $9.08 | $8.42 | 65.20 K | $113.83 M |
| 10/16/2025 | $9.16 | $8.84 (-3.49%) | $9.32 | $8.64 | 52.53 K | $111.80 M |
| 10/15/2025 | $8.96 | $9.14 (2.01%) | $9.36 | $8.83 | 51.53 K | $115.60 M |
| 10/14/2025 | $8.76 | $8.99 (2.63%) | $9.10 | $8.53 | 35.77 K | $113.70 M |
| 10/13/2025 | $8.69 | $8.81 (1.38%) | $9.08 | $8.40 | 83.33 K | $111.42 M |
| 10/10/2025 | $9.05 | $8.47 (-6.41%) | $9.29 | $8.31 | 57.80 K | $107.12 M |
| 10/09/2025 | $9.25 | $8.90 (-3.78%) | $9.25 | $8.20 | 128.31 K | $112.56 M |
| 10/08/2025 | $9.04 | $9.14 (1.11%) | $9.22 | $8.77 | 22.70 K | $115.60 M |
| 10/07/2025 | $9.32 | $8.99 (-3.54%) | $9.44 | $8.75 | 49.20 K | $113.70 M |
| 10/06/2025 | $9.34 | $9.32 (-0.21%) | $9.61 | $9.23 | 67.03 K | $117.87 M |
| 10/03/2025 | $9.64 | $9.40 (-2.49%) | $9.88 | $9.16 | 65.54 K | $118.89 M |
| 10/02/2025 | $10.05 | $9.65 (-3.98%) | $10.50 | $9.13 | 123.71 K | $122.05 M |
| 10/01/2025 | $9.70 | $10.00 (3.09%) | $10.20 | $9.64 | 78.90 K | $126.48 M |
| 09/30/2025 | $9.29 | $9.64 (3.77%) | $9.70 | $9.21 | 78.12 K | $121.92 M |
| 09/29/2025 | $9.28 | $9.32 (0.43%) | $9.48 | $8.93 | 83.52 K | $117.87 M |
| 09/26/2025 | $9.51 | $9.51 (0%) | $9.70 | $9.22 | 45.30 K | $120.28 M |
| 09/25/2025 | $9.71 | $9.68 (-0.31%) | $9.95 | $9.39 | 36.20 K | $122.43 M |
| 09/24/2025 | $10.58 | $9.91 (-6.33%) | $10.58 | $9.75 | 36.41 K | $125.34 M |
| 09/23/2025 | $10.85 | $10.16 (-6.36%) | $11.30 | $9.70 | 77.30 K | $128.50 M |
| 09/22/2025 | $9.99 | $10.33 (3.4%) | $10.33 | $9.70 | 67.22 K | $130.65 M |
| 09/19/2025 | $10.35 | $9.99 (-3.48%) | $10.37 | $9.66 | 63.96 K | $126.35 M |
| 09/18/2025 | $10.18 | $10.11 (-0.69%) | $10.33 | $9.71 | 66.92 K | $127.87 M |
| 09/17/2025 | $10.16 | $10.18 (0.2%) | $10.43 | $9.86 | 48.36 K | $128.75 M |
| 09/16/2025 | $11.02 | $10.21 (-7.35%) | $11.03 | $10.21 | 63.96 K | $129.13 M |
| 09/15/2025 | $9.86 | $10.80 (9.53%) | $11.07 | $9.86 | 161.16 K | $136.59 M |
| 09/12/2025 | $9.37 | $9.74 (3.95%) | $9.98 | $9.21 | 72.12 K | $123.19 M |
| 09/11/2025 | $9.43 | $9.22 (-2.23%) | $9.63 | $9.19 | 52.30 K | $116.61 M |
| 09/10/2025 | $9.69 | $9.42 (-2.79%) | $9.86 | $9.42 | 40.50 K | $119.14 M |
| 09/09/2025 | $9.65 | $9.73 (0.83%) | $9.80 | $9.53 | 32.42 K | $123.06 M |
| 09/08/2025 | $9.50 | $9.59 (0.95%) | $9.88 | $9.30 | 73.54 K | $121.29 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.
