5 DAY PERFORMANCE
+16.34%
1 MONTH PERFORMANCE
+22.31%
3 MONTH PERFORMANCE
+90.29%
6 MONTH PERFORMANCE
+153.72%
YEAR-TO-DATE PERFORMANCE
+98.20%
1 YEAR PERFORMANCE
+270.73%
Flexible Solutions International, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/14/2025 | $6.41 | $7.21 (12.48%) | $7.24 | $6.41 | 232,479 | $89.77 M |
02/13/2025 | $6.10 | $6.38 (4.59%) | $6.45 | $5.97 | 114,505 | $79.43 M |
02/12/2025 | $6.15 | $6.15 (0%) | $6.23 | $6.07 | 69,931 | $76.57 M |
02/11/2025 | $6.21 | $6.20 (-0.16%) | $6.29 | $6.15 | 33,710 | $77.19 M |
02/10/2025 | $6.23 | $6.28 (0.8%) | $6.39 | $6.19 | 42,750 | $78.19 M |
02/07/2025 | $6.70 | $6.28 (-6.27%) | $6.70 | $6.14 | 69,100 | $78.19 M |
02/06/2025 | $6.30 | $6.58 (4.44%) | $6.66 | $6.30 | 163,403 | $81.92 M |
02/05/2025 | $6.25 | $6.28 (0.48%) | $6.40 | $6.22 | 49,207 | $78.19 M |
02/04/2025 | $6.05 | $6.27 (3.64%) | $6.34 | $6.00 | 76,000 | $78.06 M |
02/03/2025 | $5.94 | $6.01 (1.18%) | $6.12 | $5.85 | 89,000 | $74.83 M |
01/31/2025 | $6.36 | $6.08 (-4.4%) | $6.45 | $5.93 | 69,200 | $75.70 M |
01/30/2025 | $6.30 | $6.45 (2.38%) | $6.49 | $6.24 | 71,703 | $80.31 M |
01/29/2025 | $6.20 | $6.30 (1.61%) | $6.30 | $6.07 | 29,910 | $78.44 M |
01/28/2025 | $6.33 | $6.20 (-2.05%) | $6.33 | $5.90 | 100,700 | $77.19 M |
01/27/2025 | $6.11 | $6.30 (3.11%) | $6.34 | $5.91 | 92,538 | $78.44 M |
01/24/2025 | $6.46 | $6.01 (-6.97%) | $6.49 | $5.90 | 190,800 | $74.83 M |
01/23/2025 | $6.35 | $6.43 (1.26%) | $6.75 | $6.15 | 196,166 | $80.06 M |
01/22/2025 | $5.92 | $6.29 (6.25%) | $6.45 | $5.85 | 141,300 | $78.31 M |
01/21/2025 | $5.71 | $5.99 (4.9%) | $6.22 | $5.20 | 478,231 | $74.58 M |
01/17/2025 | $5.72 | $5.85 (2.27%) | $6.44 | $5.55 | 1.66 M | $72.84 M |
01/16/2025 | $4.25 | $5.64 (32.71%) | $5.98 | $4.20 | 18.24 M | $70.22 M |
01/15/2025 | $3.57 | $3.69 (3.36%) | $3.69 | $3.45 | 148,036 | $45.94 M |
01/14/2025 | $4.05 | $3.51 (-13.33%) | $4.08 | $3.46 | 172,219 | $43.70 M |
01/13/2025 | $3.81 | $4.07 (6.82%) | $4.08 | $3.81 | 49,211 | $50.67 M |
01/10/2025 | $3.70 | $3.80 (2.7%) | $3.80 | $3.62 | 44,150 | $47.31 M |
01/08/2025 | $3.58 | $3.70 (3.35%) | $3.78 | $3.58 | 22,800 | $46.07 M |
01/07/2025 | $3.66 | $3.60 (-1.64%) | $3.79 | $3.58 | 36,700 | $44.82 M |
01/06/2025 | $3.66 | $3.70 (1.09%) | $3.77 | $3.66 | 27,004 | $46.07 M |
01/03/2025 | $3.67 | $3.72 (1.36%) | $3.72 | $3.64 | 5,734 | $46.32 M |
01/02/2025 | $3.78 | $3.67 (-2.91%) | $3.78 | $3.57 | 31,220 | $45.69 M |
12/31/2024 | $3.76 | $3.61 (-3.99%) | $3.81 | $3.58 | 30,339 | $44.95 M |
12/30/2024 | $3.56 | $3.61 (1.4%) | $3.61 | $3.52 | 104,200 | $44.95 M |
12/27/2024 | $3.57 | $3.59 (0.56%) | $3.60 | $3.54 | 14,819 | $44.70 M |
12/26/2024 | $3.60 | $3.56 (-1.11%) | $3.63 | $3.55 | 8,700 | $44.32 M |
12/24/2024 | $3.55 | $3.56 (0.28%) | $3.61 | $3.55 | 10,609 | $44.32 M |
12/23/2024 | $3.60 | $3.55 (-1.39%) | $3.61 | $3.54 | 17,200 | $44.20 M |
12/20/2024 | $3.52 | $3.55 (0.85%) | $3.61 | $3.51 | 14,400 | $44.20 M |
12/19/2024 | $3.70 | $3.57 (-3.51%) | $3.75 | $3.54 | 20,907 | $44.45 M |
12/18/2024 | $3.76 | $3.71 (-1.33%) | $3.83 | $3.70 | 27,200 | $46.19 M |
12/17/2024 | $3.92 | $3.78 (-3.57%) | $3.92 | $3.75 | 29,341 | $47.06 M |
12/16/2024 | $3.96 | $3.86 (-2.53%) | $3.98 | $3.85 | 14,123 | $48.06 M |
12/13/2024 | $3.96 | $3.95 (-0.25%) | $3.98 | $3.93 | 22,307 | $49.18 M |
12/12/2024 | $3.85 | $3.91 (1.56%) | $3.97 | $3.83 | 21,132 | $48.68 M |
12/11/2024 | $3.80 | $3.81 (0.26%) | $3.86 | $3.77 | 32,612 | $47.44 M |
12/10/2024 | $3.80 | $3.80 (0%) | $3.80 | $3.75 | 14,400 | $47.31 M |
12/09/2024 | $3.76 | $3.78 (0.53%) | $3.80 | $3.75 | 20,100 | $47.06 M |
12/06/2024 | $3.86 | $3.71 (-3.89%) | $3.86 | $3.70 | 67,100 | $46.19 M |
12/05/2024 | $3.91 | $3.82 (-2.3%) | $3.94 | $3.82 | 29,600 | $47.56 M |
12/04/2024 | $3.95 | $3.93 (-0.51%) | $3.97 | $3.93 | 11,033 | $48.93 M |
12/03/2024 | $3.99 | $3.91 (-2.01%) | $4.03 | $3.87 | 15,800 | $48.68 M |
12/02/2024 | $3.90 | $3.99 (2.31%) | $4.08 | $3.86 | 103,900 | $49.68 M |
11/29/2024 | $4.06 | $4.15 (2.22%) | $4.17 | $4.06 | 15,300 | $51.67 M |
11/27/2024 | $4.00 | $4.05 (1.25%) | $4.13 | $3.92 | 23,300 | $50.42 M |
11/26/2024 | $4.04 | $4.01 (-0.74%) | $4.04 | $3.96 | 18,900 | $49.93 M |
11/25/2024 | $4.02 | $4.04 (0.5%) | $4.08 | $3.98 | 19,400 | $50.30 M |
11/22/2024 | $3.95 | $4.02 (1.77%) | $4.02 | $3.95 | 12,803 | $50.05 M |
11/21/2024 | $3.99 | $3.95 (-1%) | $3.99 | $3.90 | 53,809 | $49.18 M |
11/20/2024 | $3.95 | $3.95 (0%) | $4.00 | $3.91 | 12,100 | $49.18 M |
11/19/2024 | $4.12 | $3.95 (-4.13%) | $4.12 | $3.92 | 29,053 | $49.18 M |
11/18/2024 | $3.86 | $4.17 (8.03%) | $4.22 | $3.86 | 55,500 | $51.92 M |