-
5 DAY PERFORMANCE
+4.52% -
1 MONTH PERFORMANCE
+13.26% -
3 MONTH PERFORMANCE
+37.41% -
6 MONTH PERFORMANCE
+87.14% -
YEAR-TO-DATE PERFORMANCE
+105.76% -
1 YEAR PERFORMANCE
+144.10%
Flexible Solutions International, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/21/2024 | $3.99 | $3.95 (-1%) | $3.99 | $3.90 | 53,784 | $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 |
11/15/2024 | $3.73 | $3.76 (0.8%) | $4.01 | $3.73 | 100,600 | $46.81 M |
11/14/2024 | $4.25 | $3.72 (-12.47%) | $4.25 | $3.72 | 50,208 | $46.32 M |
11/13/2024 | $4.30 | $4.22 (-1.86%) | $4.30 | $4.15 | 52,725 | $52.54 M |
11/12/2024 | $4.43 | $4.35 (-1.81%) | $4.43 | $4.27 | 35,436 | $54.16 M |
11/11/2024 | $4.19 | $4.37 (4.3%) | $4.44 | $4.17 | 147,900 | $54.41 M |
11/08/2024 | $4.20 | $4.10 (-2.38%) | $4.22 | $4.00 | 24,500 | $51.05 M |
11/07/2024 | $4.03 | $4.21 (4.47%) | $4.25 | $3.95 | 77,700 | $52.42 M |
11/06/2024 | $4.07 | $3.96 (-2.7%) | $4.10 | $3.95 | 25,900 | $49.30 M |
11/05/2024 | $4.05 | $4.04 (-0.25%) | $4.07 | $4.02 | 24,404 | $50.30 M |
11/04/2024 | $3.96 | $4.05 (2.27%) | $4.06 | $3.88 | 22,127 | $50.42 M |
11/01/2024 | $4.00 | $3.84 (-4%) | $4.00 | $3.81 | 35,229 | $47.81 M |
10/31/2024 | $4.06 | $4.00 (-1.48%) | $4.07 | $3.98 | 24,043 | $49.80 M |
10/30/2024 | $4.15 | $4.06 (-2.17%) | $4.15 | $4.02 | 32,441 | $50.55 M |
10/29/2024 | $4.13 | $4.13 (0%) | $4.16 | $4.11 | 32,610 | $51.42 M |
10/28/2024 | $4.03 | $4.15 (2.98%) | $4.15 | $4.00 | 56,709 | $51.67 M |
10/25/2024 | $3.97 | $4.00 (0.76%) | $4.01 | $3.92 | 34,200 | $49.80 M |
10/24/2024 | $3.95 | $3.95 (0%) | $3.97 | $3.90 | 21,815 | $49.18 M |
10/23/2024 | $3.90 | $3.94 (1.03%) | $3.94 | $3.70 | 69,100 | $49.06 M |
10/22/2024 | $3.47 | $3.83 (10.37%) | $3.86 | $3.47 | 114,300 | $47.69 M |
10/21/2024 | $3.60 | $3.47 (-3.61%) | $3.62 | $3.43 | 43,303 | $43.20 M |
10/18/2024 | $3.61 | $3.62 (0.28%) | $3.62 | $3.57 | 30,611 | $45.07 M |
10/17/2024 | $3.70 | $3.62 (-2.16%) | $3.70 | $3.61 | 24,726 | $45.07 M |
10/16/2024 | $3.63 | $3.68 (1.38%) | $3.68 | $3.62 | 14,100 | $45.82 M |
10/15/2024 | $3.63 | $3.63 (0%) | $3.65 | $3.60 | 15,300 | $45.20 M |
10/14/2024 | $3.59 | $3.59 (0%) | $3.66 | $3.56 | 23,448 | $44.70 M |
10/11/2024 | $3.55 | $3.58 (0.85%) | $3.58 | $3.55 | 6,900 | $44.57 M |
10/10/2024 | $3.58 | $3.56 (-0.56%) | $3.58 | $3.49 | 6,321 | $44.32 M |
10/09/2024 | $3.60 | $3.56 (-1.11%) | $3.60 | $3.48 | 8,500 | $44.32 M |
10/08/2024 | $3.31 | $3.46 (4.53%) | $3.49 | $3.31 | 13,306 | $43.08 M |
10/07/2024 | $3.35 | $3.37 (0.6%) | $3.40 | $3.33 | 7,500 | $41.96 M |
10/04/2024 | $3.34 | $3.33 (-0.3%) | $3.42 | $3.21 | 19,700 | $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 |