5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-21.48%
6 MONTH PERFORMANCE
-29.77%
YEAR-TO-DATE PERFORMANCE
-17.98%
1 YEAR PERFORMANCE
-20.12%
Flexible Solutions International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.54 | $5.50 (-0.72%) | $5.54 | $5.50 | 5.25 K | $69.48 M |
| 02/17/2026 | $5.56 | $5.50 (-1.08%) | $5.64 | $5.48 | 37.51 K | $69.48 M |
| 02/13/2026 | $5.75 | $5.63 (-2.09%) | $5.82 | $5.53 | 10.18 K | $71.12 M |
| 02/12/2026 | $6.00 | $5.74 (-4.33%) | $6.12 | $5.55 | 11.75 K | $72.51 M |
| 02/11/2026 | $5.91 | $5.97 (1.02%) | $6.03 | $5.85 | 6.21 K | $75.42 M |
| 02/10/2026 | $5.74 | $5.83 (1.57%) | $5.95 | $5.74 | 13.30 K | $73.65 M |
| 02/09/2026 | $5.52 | $5.73 (3.8%) | $5.81 | $5.52 | 21.44 K | $72.38 M |
| 02/06/2026 | $5.57 | $5.52 (-0.9%) | $5.79 | $5.50 | 108.90 K | $69.73 M |
| 02/05/2026 | $5.86 | $5.52 (-5.8%) | $6.01 | $5.48 | 140.90 K | $69.73 M |
| 02/04/2026 | $6.02 | $5.86 (-2.66%) | $6.02 | $5.86 | 10.00 K | $74.03 M |
| 02/03/2026 | $5.91 | $5.86 (-0.85%) | $5.92 | $5.84 | 26.62 K | $74.03 M |
| 02/02/2026 | $5.74 | $5.88 (2.44%) | $6.00 | $5.70 | 32.40 K | $74.28 M |
| 01/30/2026 | $5.75 | $5.77 (0.35%) | $5.89 | $5.65 | 44.80 K | $72.89 M |
| 01/29/2026 | $5.80 | $5.84 (0.69%) | $5.91 | $5.71 | 44.13 K | $73.77 M |
| 01/28/2026 | $5.84 | $5.87 (0.51%) | $6.01 | $5.76 | 94.20 K | $74.15 M |
| 01/27/2026 | $6.11 | $5.98 (-2.13%) | $6.18 | $5.65 | 257.95 K | $75.54 M |
| 01/26/2026 | $6.09 | $6.05 (-0.66%) | $6.22 | $6.03 | 30.90 K | $76.43 M |
| 01/23/2026 | $6.12 | $6.06 (-0.98%) | $6.18 | $6.01 | 34.20 K | $76.55 M |
| 01/22/2026 | $6.31 | $6.17 (-2.22%) | $6.39 | $6.16 | 18.85 K | $77.94 M |
| 01/21/2026 | $6.14 | $6.28 (2.28%) | $6.41 | $6.12 | 11.90 K | $79.33 M |
| 01/20/2026 | $6.05 | $6.14 (1.49%) | $6.40 | $6.05 | 24.10 K | $77.56 M |
| 01/16/2026 | $5.91 | $6.17 (4.4%) | $6.40 | $5.77 | 78.80 K | $77.94 M |
| 01/15/2026 | $6.02 | $5.85 (-2.82%) | $6.16 | $5.85 | 80.40 K | $73.90 M |
| 01/14/2026 | $6.20 | $6.04 (-2.58%) | $6.20 | $5.97 | 45.10 K | $76.30 M |
| 01/13/2026 | $6.56 | $6.14 (-6.4%) | $6.56 | $6.10 | 81.94 K | $77.56 M |
| 01/12/2026 | $6.58 | $6.51 (-1.06%) | $6.75 | $6.39 | 33.70 K | $82.24 M |
| 01/09/2026 | $6.78 | $6.72 (-0.88%) | $6.89 | $6.55 | 26.15 K | $84.89 M |
| 01/08/2026 | $6.48 | $6.89 (6.33%) | $6.96 | $6.48 | 27.63 K | $87.23 M |
| 01/07/2026 | $6.86 | $6.48 (-5.54%) | $6.92 | $6.48 | 40.75 K | $82.04 M |
| 01/06/2026 | $6.97 | $6.81 (-2.3%) | $7.19 | $6.69 | 9.80 K | $86.22 M |
| 01/05/2026 | $6.78 | $6.89 (1.62%) | $7.18 | $6.67 | 36.56 K | $87.23 M |
| 01/02/2026 | $6.74 | $6.81 (1.04%) | $6.92 | $6.67 | 11.31 K | $86.22 M |
| 12/31/2025 | $6.61 | $6.73 (1.82%) | $6.83 | $6.61 | 26.20 K | $85.21 M |
| 12/30/2025 | $6.75 | $6.68 (-1.04%) | $6.95 | $6.60 | 14.04 K | $84.57 M |
| 12/29/2025 | $7.00 | $6.66 (-4.86%) | $7.19 | $6.66 | 37.92 K | $84.32 M |
| 12/26/2025 | $7.11 | $7.01 (-1.41%) | $7.12 | $7.00 | 36.63 K | $88.75 M |
| 12/24/2025 | $7.22 | $7.11 (-1.52%) | $7.26 | $7.10 | 16.81 K | $90.02 M |
| 12/23/2025 | $7.00 | $7.15 (2.14%) | $7.22 | $6.92 | 12.51 K | $90.53 M |
| 12/22/2025 | $7.03 | $7.12 (1.28%) | $7.30 | $7.00 | 18.81 K | $90.15 M |
| 12/19/2025 | $6.90 | $7.00 (1.45%) | $7.17 | $6.90 | 13.24 K | $88.63 M |
| 12/18/2025 | $6.92 | $6.90 (-0.29%) | $7.04 | $6.89 | 12.60 K | $87.36 M |
| 12/17/2025 | $6.86 | $6.78 (-1.17%) | $6.94 | $6.63 | 12.13 K | $85.84 M |
| 12/16/2025 | $6.85 | $6.89 (0.58%) | $6.94 | $6.76 | 17.10 K | $87.23 M |
| 12/15/2025 | $7.17 | $6.85 (-4.46%) | $7.29 | $6.81 | 23.20 K | $86.73 M |
| 12/12/2025 | $6.89 | $7.14 (3.63%) | $7.49 | $6.89 | 64.27 K | $90.40 M |
| 12/11/2025 | $6.74 | $6.91 (2.52%) | $6.91 | $6.74 | 17.10 K | $87.49 M |
| 12/10/2025 | $6.60 | $6.68 (1.21%) | $6.73 | $6.55 | 18.25 K | $84.57 M |
| 12/09/2025 | $6.50 | $6.59 (1.38%) | $6.94 | $6.50 | 24.61 K | $83.44 M |
| 12/08/2025 | $6.95 | $6.59 (-5.18%) | $7.10 | $6.53 | 17.45 K | $83.44 M |
| 12/05/2025 | $6.95 | $6.86 (-1.29%) | $7.05 | $6.77 | 32.44 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 |
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.
