5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
-20.66%
6 MONTH PERFORMANCE
+10.77%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
+108.14%
Flexible Solutions International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $4.30 | $4.59 (6.74%) | $4.63 | $4.30 | 26.44 K | $57.78 M |
| 05/22/2025 | $4.28 | $4.38 (2.34%) | $4.38 | $4.28 | 8.13 K | $55.13 M |
| 05/21/2025 | $4.43 | $4.35 (-1.81%) | $4.57 | $4.35 | 18.81 K | $54.76 M |
| 05/20/2025 | $4.25 | $4.48 (5.41%) | $4.55 | $4.20 | 18.73 K | $56.39 M |
| 05/19/2025 | $4.36 | $4.25 (-2.52%) | $4.36 | $4.09 | 35.34 K | $53.50 M |
| 05/16/2025 | $4.02 | $4.40 (9.45%) | $4.80 | $3.86 | 76.21 K | $55.38 M |
| 05/15/2025 | $4.33 | $4.31 (-0.46%) | $4.39 | $4.08 | 13.53 K | $54.25 M |
| 05/14/2025 | $4.37 | $4.33 (-0.92%) | $4.44 | $4.12 | 40.83 K | $54.50 M |
| 05/13/2025 | $4.53 | $4.44 (-1.99%) | $4.53 | $4.24 | 13.50 K | $55.89 M |
| 05/12/2025 | $5.09 | $4.48 (-11.98%) | $5.09 | $4.29 | 56.18 K | $56.39 M |
| 05/09/2025 | $3.93 | $4.45 (13.23%) | $4.59 | $3.92 | 47.90 K | $55.69 M |
| 05/08/2025 | $3.70 | $3.93 (6.22%) | $3.93 | $3.64 | 26.05 K | $49.19 M |
| 05/07/2025 | $3.65 | $3.60 (-1.37%) | $3.72 | $3.55 | 13.78 K | $45.06 M |
| 05/06/2025 | $3.65 | $3.58 (-1.92%) | $3.65 | $3.58 | 21.40 K | $44.81 M |
| 05/05/2025 | $3.68 | $3.68 (0%) | $3.76 | $3.65 | 21.80 K | $46.06 M |
| 05/02/2025 | $3.86 | $3.65 (-5.44%) | $3.88 | $3.65 | 22.70 K | $45.68 M |
| 05/01/2025 | $3.81 | $3.75 (-1.57%) | $3.87 | $3.75 | 12.74 K | $46.93 M |
| 04/30/2025 | $3.89 | $3.77 (-3.08%) | $3.89 | $3.77 | 8.70 K | $47.18 M |
| 04/29/2025 | $3.93 | $3.88 (-1.27%) | $3.96 | $3.82 | 9.84 K | $48.56 M |
| 04/28/2025 | $3.83 | $3.86 (0.78%) | $3.96 | $3.78 | 32.91 K | $48.31 M |
| 04/25/2025 | $3.80 | $3.87 (1.84%) | $3.99 | $3.80 | 10.90 K | $48.19 M |
| 04/24/2025 | $3.78 | $3.83 (1.32%) | $3.91 | $3.76 | 17.83 K | $47.69 M |
| 04/23/2025 | $3.79 | $3.81 (0.53%) | $3.87 | $3.75 | 14.30 K | $47.44 M |
| 04/22/2025 | $3.82 | $3.77 (-1.31%) | $3.83 | $3.75 | 22.30 K | $46.95 M |
| 04/21/2025 | $3.89 | $3.74 (-3.86%) | $3.89 | $3.65 | 18.22 K | $46.57 M |
| 04/17/2025 | $3.76 | $3.78 (0.53%) | $3.81 | $3.53 | 81.40 K | $47.07 M |
| 04/16/2025 | $3.90 | $3.84 (-1.54%) | $3.95 | $3.76 | 12.47 K | $47.82 M |
| 04/15/2025 | $3.86 | $3.80 (-1.55%) | $3.96 | $3.76 | 25.20 K | $47.32 M |
| 04/14/2025 | $3.86 | $3.86 (0%) | $3.96 | $3.83 | 27.72 K | $48.07 M |
| 04/11/2025 | $3.83 | $3.83 (0%) | $3.89 | $3.75 | 20.65 K | $47.69 M |
| 04/10/2025 | $3.83 | $3.75 (-2.09%) | $3.85 | $3.71 | 17.25 K | $46.70 M |
| 04/09/2025 | $3.57 | $3.85 (7.84%) | $3.92 | $3.50 | 135.90 K | $47.94 M |
| 04/08/2025 | $3.91 | $3.52 (-9.97%) | $4.10 | $3.46 | 145.80 K | $43.83 M |
| 04/07/2025 | $4.05 | $3.86 (-4.69%) | $4.21 | $3.80 | 146.63 K | $48.07 M |
| 04/04/2025 | $4.45 | $4.16 (-6.52%) | $4.54 | $4.09 | 66.10 K | $51.80 M |
| 04/03/2025 | $4.80 | $4.55 (-5.21%) | $5.00 | $4.55 | 157.13 K | $56.66 M |
| 04/02/2025 | $5.00 | $4.87 (-2.6%) | $5.11 | $4.85 | 47.40 K | $60.64 M |
| 04/01/2025 | $5.06 | $5.08 (0.4%) | $5.49 | $5.00 | 100.00 K | $63.26 M |
| 03/31/2025 | $5.00 | $5.05 (1%) | $5.08 | $4.90 | 17.81 K | $62.89 M |
| 03/28/2025 | $5.08 | $4.94 (-2.76%) | $5.23 | $4.90 | 45.10 K | $61.52 M |
| 03/27/2025 | $5.15 | $5.15 (0%) | $5.25 | $5.10 | 10.74 K | $64.13 M |
| 03/26/2025 | $5.28 | $5.27 (-0.19%) | $5.32 | $5.20 | 16.23 K | $65.63 M |
| 03/25/2025 | $5.20 | $5.20 (0%) | $5.37 | $5.18 | 13.53 K | $64.75 M |
| 03/24/2025 | $5.41 | $5.17 (-4.44%) | $5.41 | $5.16 | 15.70 K | $64.38 M |
| 03/21/2025 | $5.18 | $5.21 (0.58%) | $5.65 | $5.12 | 29.20 K | $64.88 M |
| 03/20/2025 | $5.25 | $5.35 (1.9%) | $5.35 | $5.14 | 15.60 K | $66.62 M |
| 03/19/2025 | $5.48 | $5.26 (-4.01%) | $5.48 | $5.25 | 9.91 K | $65.50 M |
| 03/18/2025 | $5.59 | $5.41 (-3.22%) | $5.59 | $5.40 | 12.00 K | $67.37 M |
| 03/17/2025 | $5.29 | $5.65 (6.81%) | $5.74 | $5.23 | 54.10 K | $70.36 M |
| 03/14/2025 | $5.27 | $5.16 (-2.09%) | $5.38 | $4.93 | 61.51 K | $64.26 M |
| 03/13/2025 | $5.19 | $5.12 (-1.35%) | $5.28 | $5.11 | 19.10 K | $63.76 M |
| 03/12/2025 | $5.20 | $5.28 (1.54%) | $5.34 | $5.20 | 13.15 K | $65.75 M |
| 03/11/2025 | $5.09 | $5.19 (1.96%) | $5.23 | $5.09 | 11.22 K | $64.63 M |
| 03/10/2025 | $5.57 | $5.10 (-8.44%) | $5.63 | $5.00 | 66.00 K | $63.51 M |
| 03/07/2025 | $5.44 | $5.62 (3.31%) | $5.69 | $5.27 | 38.20 K | $69.98 M |
| 03/06/2025 | $5.49 | $5.49 (0%) | $5.74 | $5.45 | 21.00 K | $68.37 M |
| 03/05/2025 | $5.15 | $5.55 (7.77%) | $5.57 | $5.14 | 28.82 K | $69.11 M |
| 03/04/2025 | $5.44 | $5.33 (-2.02%) | $5.44 | $5.06 | 89.90 K | $66.37 M |
| 03/03/2025 | $5.76 | $5.44 (-5.56%) | $5.78 | $5.40 | 28.82 K | $67.74 M |
| 02/28/2025 | $5.70 | $5.69 (-0.18%) | $5.75 | $5.55 | 34.11 K | $70.86 M |
| 02/27/2025 | $5.93 | $5.66 (-4.55%) | $6.00 | $5.62 | 15.82 K | $70.48 M |
| 02/26/2025 | $5.64 | $5.88 (4.26%) | $6.12 | $5.61 | 77.92 K | $73.22 M |
| 02/25/2025 | $5.90 | $5.64 (-4.41%) | $5.90 | $5.55 | 51.30 K | $70.23 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.
