-
5 DAY PERFORMANCE
-8.77% -
1 MONTH PERFORMANCE
+1.52% -
3 MONTH PERFORMANCE
+76.19% -
6 MONTH PERFORMANCE
+47.35% -
YEAR-TO-DATE PERFORMANCE
+74.35% -
1 YEAR PERFORMANCE
+27.10%
Flexible Solutions International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.34 | $3.33 (-0.3%) | $3.42 | $3.21 | 19,692 | $41.46 M |
| 10/03/2024 | $3.50 | $3.37 (-3.71%) | $3.50 | $3.37 | 10,946 | $41.96 M |
| 10/02/2024 | $3.45 | $3.50 (1.45%) | $3.55 | $3.45 | 11,409 | $43.58 M |
| 10/01/2024 | $3.61 | $3.45 (-4.43%) | $3.63 | $3.39 | 20,951 | $42.95 M |
| 09/30/2024 | $3.65 | $3.65 (0%) | $3.66 | $3.61 | 29,218 | $45.44 M |
| 09/27/2024 | $3.65 | $3.65 (0%) | $3.66 | $3.62 | 3,800 | $45.44 M |
| 09/26/2024 | $3.59 | $3.68 (2.51%) | $3.70 | $3.59 | 18,932 | $45.82 M |
| 09/25/2024 | $3.52 | $3.61 (2.56%) | $3.62 | $3.45 | 33,924 | $44.95 M |
| 09/24/2024 | $3.52 | $3.43 (-2.56%) | $3.52 | $3.43 | 28,000 | $42.71 M |
| 09/23/2024 | $3.43 | $3.52 (2.62%) | $3.53 | $3.43 | 30,332 | $43.83 M |
| 09/20/2024 | $3.45 | $3.43 (-0.58%) | $3.46 | $3.40 | 22,006 | $42.71 M |
| 09/19/2024 | $3.42 | $3.41 (-0.29%) | $3.46 | $3.41 | 14,000 | $42.46 M |
| 09/18/2024 | $3.45 | $3.43 (-0.58%) | $3.46 | $3.34 | 8,900 | $42.71 M |
| 09/17/2024 | $3.45 | $3.44 (-0.29%) | $3.45 | $3.37 | 11,300 | $42.83 M |
| 09/16/2024 | $3.40 | $3.43 (0.88%) | $3.43 | $3.40 | 10,431 | $42.71 M |
| 09/13/2024 | $3.23 | $3.39 (4.95%) | $3.39 | $3.23 | 15,711 | $42.21 M |
| 09/12/2024 | $3.20 | $3.23 (0.94%) | $3.23 | $3.18 | 8,700 | $40.22 M |
| 09/11/2024 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.17 | 10,921 | $39.84 M |
| 09/10/2024 | $3.21 | $3.22 (0.31%) | $3.23 | $3.18 | 13,932 | $40.09 M |
| 09/09/2024 | $3.18 | $3.23 (1.57%) | $3.25 | $3.18 | 4,400 | $40.22 M |
| 09/06/2024 | $3.28 | $3.20 (-2.44%) | $3.28 | $3.16 | 14,420 | $39.84 M |
| 09/05/2024 | $3.20 | $3.28 (2.5%) | $3.28 | $3.19 | 6,808 | $40.84 M |
| 09/04/2024 | $3.30 | $3.17 (-3.94%) | $3.30 | $3.16 | 33,200 | $39.47 M |
| 09/03/2024 | $3.42 | $3.32 (-2.92%) | $3.44 | $3.27 | 60,439 | $41.34 M |
| 08/30/2024 | $3.46 | $3.42 (-1.16%) | $3.46 | $3.38 | 34,500 | $42.58 M |
| 08/29/2024 | $3.25 | $3.42 (5.23%) | $3.48 | $3.25 | 72,603 | $42.58 M |
| 08/28/2024 | $3.32 | $3.39 (2.11%) | $3.39 | $3.31 | 19,747 | $42.21 M |
| 08/27/2024 | $3.17 | $3.34 (5.36%) | $3.37 | $3.17 | 60,900 | $41.58 M |
| 08/26/2024 | $3.06 | $3.18 (3.92%) | $3.20 | $3.06 | 33,700 | $39.59 M |
| 08/23/2024 | $2.92 | $3.00 (2.74%) | $3.04 | $2.90 | 12,637 | $37.35 M |
| 08/22/2024 | $2.89 | $2.90 (0.35%) | $2.93 | $2.89 | 10,648 | $36.11 M |
| 08/21/2024 | $2.94 | $2.86 (-2.72%) | $2.94 | $2.80 | 41,800 | $35.61 M |
| 08/20/2024 | $3.12 | $2.92 (-6.41%) | $3.12 | $2.91 | 37,133 | $36.36 M |
| 08/19/2024 | $2.99 | $3.06 (2.34%) | $3.15 | $2.92 | 106,500 | $38.10 M |
| 08/16/2024 | $2.76 | $2.82 (2.17%) | $2.91 | $2.65 | 119,200 | $35.11 M |
| 08/15/2024 | $2.30 | $2.65 (15.22%) | $2.70 | $2.28 | 290,600 | $32.99 M |
| 08/14/2024 | $2.14 | $2.14 (0%) | $2.14 | $2.08 | 38,900 | $26.64 M |
| 08/13/2024 | $2.10 | $2.10 (0%) | $2.14 | $2.08 | 31,034 | $26.15 M |
| 08/12/2024 | $1.81 | $2.10 (16.02%) | $2.10 | $1.65 | 53,003 | $26.15 M |
| 08/09/2024 | $1.89 | $1.94 (2.65%) | $1.95 | $1.89 | 3,723 | $24.15 M |
| 08/08/2024 | $1.84 | $1.90 (3.26%) | $1.90 | $1.84 | 2,418 | $23.65 M |
| 08/07/2024 | $1.90 | $1.82 (-4.21%) | $1.91 | $1.82 | 7,338 | $22.66 M |
| 08/06/2024 | $1.93 | $1.90 (-1.55%) | $1.94 | $1.88 | 3,900 | $23.65 M |
| 08/05/2024 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.88 | 26,400 | $23.41 M |
| 08/02/2024 | $2.00 | $2.00 (0%) | $2.01 | $1.99 | 8,927 | $24.90 M |
| 08/01/2024 | $2.03 | $2.02 (-0.49%) | $2.03 | $2.00 | 6,632 | $25.15 M |
| 07/31/2024 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.02 | 6,100 | $25.15 M |
| 07/30/2024 | $2.04 | $2.02 (-0.98%) | $2.04 | $2.02 | 6,200 | $25.15 M |
| 07/29/2024 | $2.11 | $2.04 (-3.32%) | $2.11 | $2.03 | 8,900 | $25.40 M |
| 07/26/2024 | $2.06 | $2.10 (1.94%) | $2.10 | $2.03 | 26,400 | $26.14 M |
| 07/25/2024 | $1.99 | $2.01 (1.01%) | $2.02 | $1.99 | 14,210 | $25.02 M |
| 07/24/2024 | $1.97 | $1.99 (1.02%) | $2.01 | $1.97 | 30,330 | $24.77 M |
| 07/23/2024 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.95 | 39,925 | $24.53 M |
| 07/22/2024 | $1.95 | $1.99 (2.05%) | $2.00 | $1.94 | 20,469 | $24.77 M |
| 07/19/2024 | $1.94 | $1.97 (1.55%) | $1.97 | $1.90 | 23,945 | $24.53 M |
| 07/18/2024 | $2.04 | $1.90 (-6.86%) | $2.04 | $1.90 | 19,350 | $23.65 M |
| 07/17/2024 | $1.98 | $2.04 (3.03%) | $2.04 | $1.98 | 18,513 | $25.40 M |
| 07/16/2024 | $1.93 | $1.96 (1.55%) | $2.05 | $1.93 | 5,033 | $24.40 M |
| 07/15/2024 | $2.02 | $1.91 (-5.45%) | $2.03 | $1.91 | 34,891 | $23.78 M |
| 07/12/2024 | $2.01 | $2.02 (0.5%) | $2.06 | $1.96 | 29,222 | $25.15 M |
| 07/11/2024 | $1.87 | $1.96 (4.81%) | $1.96 | $1.84 | 41,730 | $24.40 M |
| 07/10/2024 | $1.77 | $1.84 (3.95%) | $1.88 | $1.77 | 12,052 | $22.91 M |
| 07/09/2024 | $1.81 | $1.78 (-1.66%) | $1.85 | $1.78 | 11,682 | $22.16 M |
| 07/08/2024 | $1.87 | $1.81 (-3.21%) | $1.89 | $1.81 | 9,466 | $22.53 M |
| 07/05/2024 | $1.86 | $1.89 (1.61%) | $1.98 | $1.82 | 25,279 | $23.53 M |