5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
+25.45%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
-6.24%
1 YEAR PERFORMANCE
-30.28%
Flexible Solutions International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $6.39 | $6.25 (-2.19%) | $6.39 | $6.25 | 1.40 K | $79.65 M |
| 10/28/2026 | $6.23 | $6.47 (3.85%) | $6.47 | $6.21 | 6.90 K | $82.46 M |
| 10/27/2026 | $6.27 | $6.26 (-0.16%) | $6.28 | $6.16 | 18.62 K | $79.78 M |
| 10/26/2026 | $6.27 | $6.26 (-0.16%) | $6.36 | $6.26 | 2.30 K | $79.78 M |
| 10/23/2026 | $6.39 | $6.41 (0.31%) | $6.52 | $6.27 | 10.42 K | $81.69 M |
| 10/22/2026 | $6.30 | $6.39 (1.43%) | $6.46 | $6.26 | 9.30 K | $81.44 M |
| 10/21/2026 | $6.42 | $6.30 (-1.87%) | $6.44 | $6.25 | 18.60 K | $80.29 M |
| 10/20/2026 | $6.55 | $6.37 (-2.75%) | $6.55 | $6.30 | 14.21 K | $81.18 M |
| 10/19/2026 | $6.10 | $6.31 (3.44%) | $6.48 | $6.10 | 32.90 K | $80.42 M |
| 10/16/2026 | $6.08 | $6.05 (-0.49%) | $6.23 | $6.01 | 21.31 K | $77.10 M |
| 10/15/2026 | $6.07 | $6.01 (-0.99%) | $6.11 | $6.00 | 10.40 K | $76.59 M |
| 10/14/2026 | $6.04 | $6.01 (-0.5%) | $6.10 | $5.92 | 29.81 K | $76.59 M |
| 10/13/2026 | $6.05 | $6.08 (0.5%) | $6.22 | $6.05 | 10.50 K | $77.49 M |
| 10/12/2026 | $6.21 | $6.11 (-1.61%) | $6.21 | $6.06 | 20.10 K | $77.87 M |
| 10/09/2026 | $6.12 | $6.05 (-1.14%) | $6.18 | $6.05 | 7.22 K | $77.10 M |
| 10/08/2026 | $6.28 | $6.05 (-3.66%) | $6.29 | $6.01 | 9.50 K | $77.10 M |
| 10/07/2026 | $6.33 | $6.28 (-0.79%) | $6.33 | $6.28 | 2.23 K | $80.03 M |
| 10/06/2026 | $6.55 | $6.33 (-3.36%) | $6.55 | $6.13 | 18.65 K | $80.67 M |
| 10/05/2026 | $6.05 | $6.12 (1.16%) | $6.21 | $6.01 | 6.40 K | $78.00 M |
| 10/02/2026 | $6.06 | $6.05 (-0.17%) | $6.20 | $6.05 | 10.40 K | $77.10 M |
| 10/01/2026 | $6.00 | $6.00 (0%) | $6.17 | $6.00 | 18.60 K | $76.47 M |
| 09/30/2026 | $5.77 | $6.01 (4.16%) | $6.14 | $5.75 | 34.53 K | $76.59 M |
| 09/29/2026 | $5.80 | $5.77 (-0.52%) | $5.85 | $5.77 | 16.41 K | $73.53 M |
| 09/28/2026 | $5.80 | $5.80 (0%) | $5.90 | $5.80 | 6.01 K | $73.92 M |
| 09/25/2026 | $5.88 | $5.80 (-1.36%) | $5.88 | $5.80 | 2.50 K | $73.92 M |
| 09/24/2026 | $5.83 | $5.80 (-0.51%) | $5.87 | $5.80 | 3.20 K | $73.92 M |
| 09/23/2026 | $5.91 | $5.82 (-1.52%) | $6.00 | $5.82 | 12.82 K | $74.17 M |
| 09/22/2026 | $5.82 | $5.95 (2.23%) | $5.98 | $5.82 | 10.90 K | $75.83 M |
| 09/21/2026 | $5.84 | $5.87 (0.51%) | $5.87 | $5.80 | 6.02 K | $74.81 M |
| 09/18/2026 | $5.95 | $5.82 (-2.18%) | $5.95 | $5.82 | 11.35 K | $74.17 M |
| 09/17/2026 | $5.81 | $5.87 (1.03%) | $5.89 | $5.77 | 5.00 K | $74.81 M |
| 09/16/2026 | $5.81 | $5.80 (-0.17%) | $5.87 | $5.80 | 4.02 K | $73.92 M |
| 09/15/2026 | $5.80 | $5.80 (0%) | $5.94 | $5.75 | 9.04 K | $73.92 M |
| 09/14/2026 | $5.65 | $5.80 (2.65%) | $5.88 | $5.61 | 21.80 K | $73.92 M |
| 09/11/2026 | $5.71 | $5.65 (-1.05%) | $5.74 | $5.65 | 7.60 K | $72.01 M |
| 09/10/2026 | $5.70 | $5.70 (0%) | $5.81 | $5.66 | 15.74 K | $72.64 M |
| 09/09/2026 | $5.79 | $5.70 (-1.55%) | $5.86 | $5.70 | 2.40 K | $72.64 M |
| 09/08/2026 | $5.72 | $5.75 (0.52%) | $5.81 | $5.70 | 7.02 K | $73.28 M |
| 09/04/2026 | $5.70 | $5.76 (1.05%) | $5.78 | $5.70 | 5.51 K | $73.41 M |
| 09/03/2026 | $5.84 | $5.72 (-2.05%) | $5.84 | $5.72 | 18.20 K | $72.90 M |
| 09/02/2026 | $5.76 | $5.81 (0.87%) | $5.86 | $5.76 | 10.84 K | $74.04 M |
| 09/01/2026 | $5.85 | $5.78 (-1.2%) | $5.95 | $5.78 | 8.31 K | $73.66 M |
| 08/31/2026 | $5.76 | $5.96 (3.47%) | $6.02 | $5.76 | 16.36 K | $75.96 M |
| 08/28/2026 | $5.87 | $5.81 (-1.02%) | $5.96 | $5.76 | 18.23 K | $74.04 M |
| 08/27/2026 | $5.75 | $5.93 (3.13%) | $6.00 | $5.66 | 24.10 K | $75.57 M |
| 08/26/2026 | $5.51 | $5.72 (3.81%) | $5.84 | $5.51 | 17.62 K | $72.90 M |
| 08/25/2026 | $5.30 | $5.50 (3.77%) | $5.59 | $5.30 | 13.36 K | $70.09 M |
| 08/24/2026 | $5.31 | $5.30 (-0.19%) | $5.44 | $5.17 | 15.70 K | $67.54 M |
| 08/21/2026 | $5.24 | $5.32 (1.53%) | $5.32 | $5.21 | 16.95 K | $67.80 M |
| 08/20/2026 | $5.38 | $5.30 (-1.49%) | $5.38 | $5.10 | 14.42 K | $67.54 M |
| 08/19/2026 | $5.20 | $5.37 (3.27%) | $5.56 | $5.20 | 50.00 K | $68.44 M |
| 08/18/2026 | $5.38 | $5.25 (-2.42%) | $5.38 | $5.05 | 17.20 K | $66.91 M |
| 08/17/2026 | $4.85 | $5.39 (11.13%) | $5.49 | $4.85 | 58.80 K | $68.69 M |
| 08/14/2026 | $4.99 | $5.04 (1%) | $5.04 | $4.92 | 24.63 K | $64.23 M |
| 08/13/2026 | $4.96 | $5.00 (0.81%) | $5.08 | $4.95 | 9.18 K | $63.72 M |
| 08/12/2026 | $4.98 | $4.95 (-0.6%) | $5.14 | $4.90 | 32.35 K | $63.08 M |
| 08/11/2026 | $5.03 | $4.90 (-2.58%) | $5.03 | $4.86 | 42.81 K | $62.45 M |
| 08/10/2026 | $4.99 | $4.98 (-0.2%) | $5.03 | $4.98 | 6.14 K | $63.47 M |
| 08/07/2026 | $5.03 | $5.03 (0%) | $5.08 | $5.01 | 7.11 K | $64.06 M |
| 08/06/2026 | $5.07 | $5.04 (-0.59%) | $5.07 | $4.98 | 5.42 K | $64.19 M |
| 08/05/2026 | $5.04 | $5.05 (0.2%) | $5.07 | $4.99 | 14.80 K | $64.31 M |
| 08/04/2026 | $5.00 | $5.00 (0%) | $5.15 | $5.00 | 22.42 K | $63.68 M |
| 08/03/2026 | $5.00 | $5.00 (0%) | $5.19 | $5.00 | 37.00 K | $63.68 M |
| 07/31/2026 | $5.00 | $5.04 (0.8%) | $5.10 | $4.95 | 37.80 K | $64.19 M |
| 07/30/2026 | $5.03 | $5.03 (0%) | $5.07 | $5.00 | 23.90 K | $64.06 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.
