5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+37.41%
3 MONTH PERFORMANCE
+53.68%
6 MONTH PERFORMANCE
+58.27%
YEAR-TO-DATE PERFORMANCE
+61.77%
1 YEAR PERFORMANCE
+205.76%
Flexible Solutions International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $5.74 | $5.83 (1.57%) | $5.91 | $5.74 | 20.94 K | $73.38 M |
| 07/11/2025 | $5.78 | $5.74 (-0.69%) | $5.85 | $5.69 | 6.75 K | $72.25 M |
| 07/10/2025 | $5.85 | $5.85 (0%) | $5.85 | $5.61 | 12.83 K | $73.64 M |
| 07/09/2025 | $5.68 | $5.76 (1.41%) | $5.90 | $5.52 | 39.48 K | $72.50 M |
| 07/08/2025 | $6.06 | $5.62 (-7.26%) | $6.08 | $5.52 | 36.75 K | $70.74 M |
| 07/07/2025 | $5.80 | $6.00 (3.45%) | $6.10 | $5.56 | 61.00 K | $75.52 M |
| 07/03/2025 | $5.49 | $5.54 (0.91%) | $5.54 | $5.35 | 30.70 K | $69.73 M |
| 07/02/2025 | $5.25 | $5.40 (2.86%) | $5.43 | $5.09 | 32.90 K | $67.97 M |
| 07/01/2025 | $4.82 | $4.91 (1.87%) | $4.98 | $4.77 | 18.60 K | $61.80 M |
| 06/30/2025 | $5.00 | $4.85 (-3%) | $5.00 | $4.79 | 13.35 K | $61.05 M |
| 06/27/2025 | $4.56 | $4.95 (8.55%) | $4.95 | $4.50 | 78.60 K | $62.31 M |
| 06/26/2025 | $4.41 | $4.50 (2.04%) | $4.50 | $4.32 | 7.00 K | $56.64 M |
| 06/25/2025 | $4.38 | $4.36 (-0.46%) | $4.38 | $4.29 | 3.80 K | $54.88 M |
| 06/24/2025 | $4.29 | $4.37 (1.86%) | $4.37 | $4.27 | 6.70 K | $55.01 M |
| 06/23/2025 | $4.40 | $4.37 (-0.68%) | $4.49 | $4.25 | 16.21 K | $55.01 M |
| 06/20/2025 | $4.51 | $4.46 (-1.11%) | $4.54 | $4.44 | 10.12 K | $56.14 M |
| 06/18/2025 | $4.31 | $4.42 (2.55%) | $4.45 | $4.30 | 4.30 K | $55.64 M |
| 06/17/2025 | $4.27 | $4.36 (2.11%) | $4.39 | $4.27 | 6.04 K | $54.88 M |
| 06/16/2025 | $4.35 | $4.35 (0%) | $4.42 | $4.26 | 16.50 K | $54.76 M |
| 06/13/2025 | $4.35 | $4.25 (-2.3%) | $4.35 | $4.25 | 4.20 K | $53.50 M |
| 06/12/2025 | $4.39 | $4.39 (0%) | $4.43 | $4.22 | 23.51 K | $55.26 M |
| 06/11/2025 | $4.35 | $4.32 (-0.69%) | $4.38 | $4.22 | 16.80 K | $54.38 M |
| 06/10/2025 | $4.31 | $4.31 (0%) | $4.42 | $4.30 | 15.80 K | $54.25 M |
| 06/09/2025 | $4.36 | $4.33 (-0.69%) | $4.39 | $4.21 | 24.60 K | $54.50 M |
| 06/06/2025 | $4.44 | $4.32 (-2.7%) | $4.44 | $4.24 | 16.30 K | $54.38 M |
| 06/05/2025 | $4.46 | $4.37 (-2.02%) | $4.55 | $4.32 | 16.90 K | $55.01 M |
| 06/04/2025 | $4.48 | $4.36 (-2.68%) | $4.54 | $4.33 | 6.10 K | $54.88 M |
| 06/03/2025 | $4.45 | $4.51 (1.35%) | $4.58 | $4.44 | 7.73 K | $56.77 M |
| 06/02/2025 | $4.46 | $4.37 (-2.02%) | $4.50 | $4.26 | 13.60 K | $55.01 M |
| 05/30/2025 | $4.36 | $4.41 (1.15%) | $4.48 | $4.23 | 29.12 K | $55.51 M |
| 05/29/2025 | $4.40 | $4.31 (-2.05%) | $4.40 | $4.22 | 23.50 K | $54.25 M |
| 05/28/2025 | $4.25 | $4.36 (2.59%) | $4.36 | $4.24 | 8.43 K | $54.88 M |
| 05/27/2025 | $4.59 | $4.25 (-7.41%) | $4.59 | $4.20 | 79.84 K | $53.50 M |
| 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 |
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.
