NYSE:FSI | Historical Stock Price | FLEXIBLE SOLUTIONS INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-12 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.01$0.06$0.36$2.04$11.661999-10-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$3.45$3.452,000——
2002-12-30$3.30$3.300——
2002-12-27$3.30$3.301,000——
2002-12-26$3.34$3.340——
2002-12-24$3.34$3.340——
2002-12-23$3.34$3.341,100——
2002-12-20$3.30$3.304,000——
2002-12-19$3.30$3.3015,900——
2002-12-18$3.40$3.4054,000——
2002-12-17$3.28$3.286,900——
2002-12-16$3.20$3.203,100——
2002-12-13$3.28$3.28500——
2002-12-12$3.28$3.2838,500——
2002-12-11$3.19$3.191,000——
2002-12-10$3.20$3.202,400——
2002-12-09$3.25$3.25100——
2002-12-06$3.30$3.300——
2002-12-05$3.30$3.301,000——
2002-12-04$3.20$3.20500——
2002-12-03$3.20$3.203,000——
2002-12-02$3.35$3.351,000——
2002-11-29$3.25$3.25100——
2002-11-27$3.30$3.3016,700——
2002-11-26$3.25$3.251,000——
2002-11-25$3.40$3.40100——
2002-11-22$3.40$3.401,600——
2002-11-21$3.56$3.5635,000——
2002-11-20$3.60$3.60100——
2002-11-19$3.60$3.60800——
2002-11-18$3.65$3.6522,800——
2002-11-15$3.77$3.770——
2002-11-14$3.77$3.7788,000——
2002-11-13$3.70$3.7047,500——
2002-11-12$3.40$3.402,800——
2002-11-11$3.35$3.353,500——
2002-11-08$3.20$3.2011,900——
2002-11-07$3.20$3.208,000——
2002-11-06$3.20$3.202,500——
2002-11-05$3.20$3.2036,200——
2002-11-04$3.25$3.2546,800——
2002-11-01$3.44$3.4479,700——
2002-10-31$3.32$3.3216,700——
2002-10-30$3.31$3.3126,800——
2002-10-29$3.25$3.252,100——
2002-10-28$3.22$3.2215,800——
2002-10-25$3.30$3.300——
2002-10-24$3.30$3.3083,500——
2002-10-23$3.17$3.174,800——
2002-10-22$3.15$3.152,500——
2002-10-21$3.20$3.205,500——
2002-10-18$3.18$3.188,400——
2002-10-17$3.00$3.001,500——
2002-10-16$3.00$3.001,000——
2002-10-15$2.95$2.9524,600——
2002-10-14$3.00$3.0026,800——
2002-10-11$3.18$3.1844,900——
2002-10-10$3.13$3.1317,400——
2002-10-09$3.12$3.125,200——
2002-10-08$2.95$2.952,500——
2002-10-07$2.85$2.854,500——
2002-10-04$2.90$2.9015,800——
2002-10-03$2.92$2.9216,500——
2002-10-02$3.00$3.0014,200——
2002-10-01$3.10$3.1049,800——
2002-09-30$3.16$3.1662,800——
2002-09-27$2.90$2.9086,100——
2002-09-26$3.10$3.100——
2002-09-25$3.10$3.1013,100——
2002-09-24$3.23$3.2316,900——
2002-09-23$3.14$3.1414,700——
2002-09-20$3.35$3.350——
2002-09-19$3.35$3.3517,300——
2002-09-18$3.25$3.2548,100——
2002-09-17$3.26$3.26175,700——
2002-09-16$3.05$3.052,000——
2002-09-13$3.08$3.0811,600——
2002-09-12$3.00$3.0030,400——
2002-09-11$2.90$2.90500——
2002-09-10$2.85$2.859,500——
2002-09-09$2.99$2.9985,600——
2002-09-06$2.80$2.802,000——
2002-09-05$2.77$2.7729,900——
2002-09-04$2.92$2.9270,400——
2002-09-03$2.80$2.8039,900——
2002-08-30$2.75$2.7565,500——
2002-08-29$2.75$2.75500——
2002-08-28$2.71$2.7111,900——
2002-08-27$2.70$2.705,800——
2002-08-26$2.69$2.6914,400——
2002-08-23$2.66$2.6618,000——
2002-08-22$2.50$2.509,300——
2002-08-21$2.50$2.5013,100——
2002-08-20$2.45$2.454,000——
2002-08-19$2.37$2.377,900——
2002-08-16$2.30$2.3017,100——
2002-08-15$2.00$2.0069,500——
2002-08-14$2.30$2.30101,700——
2002-08-13$2.77$2.7726,500——
2002-08-12$2.85$2.851,000——
2002-08-09$2.95$2.9515,200——
2002-08-08$2.60$2.608,600——
2002-08-07$2.60$2.6030,900——
2002-08-06$2.80$2.805,500——
2002-08-05$2.95$2.950——
2002-08-02$2.95$2.950——
2002-08-01$2.95$2.956,000——
2002-07-31$2.80$2.8011,500——
2002-07-30$2.75$2.75700——
2002-07-29$2.70$2.701,300——
2002-07-26$2.65$2.654,900——
2002-07-25$2.68$2.6890,300——
2002-07-24$2.60$2.6018,900——
2002-07-23$2.90$2.9026,800——
2002-07-22$2.90$2.9094,200——
2002-07-19$3.60$3.6086,400——
2002-07-18$3.52$3.522,000——
2002-07-17$3.62$3.622,600——
2002-07-16$3.60$3.602,500——
2002-07-15$3.85$3.851,400——
2002-07-12$3.70$3.70500——
2002-07-11$3.75$3.755,300——
2002-07-10$3.75$3.759,900——
2002-07-09$3.80$3.8026,300——
2002-07-08$3.50$3.505,400——
2002-07-05$3.55$3.550——
2002-07-03$3.55$3.5538,700——
2002-07-02$3.40$3.4027,800——
2002-07-01$3.32$3.3214,000——
2002-06-28$3.40$3.4073,000——
2002-06-27$3.58$3.58200——
2002-06-26$3.56$3.5621,400——
2002-06-25$3.45$3.454,000——
2002-06-24$3.72$3.721,100——
2002-06-21$3.70$3.704,500——
2002-06-20$3.74$3.740——
2002-06-19$3.74$3.747,500——
2002-06-18$3.78$3.7819,800——
2002-06-17$3.60$3.608,000——
2002-06-14$3.69$3.691,400——
2002-06-13$3.69$3.694,500——
2002-06-12$3.55$3.5511,500——
2002-06-11$3.75$3.755,700——
2002-06-10$3.75$3.7511,700——
2002-06-07$3.80$3.805,000——
2002-06-06$3.60$3.606,200——
2002-06-05$3.60$3.600——
2002-06-04$3.60$3.600——
2002-06-03$3.60$3.601,200——
2002-05-31$3.46$3.4611,200——
2002-05-30$3.47$3.474,900——
2002-05-29$3.55$3.5512,100——
2002-05-28$3.60$3.6024,000——
2002-05-24$3.60$3.6014,700——
2002-05-23$3.75$3.7521,800——
2002-05-22$3.75$3.7514,700——
2002-05-21$3.74$3.7413,900——
2002-05-20$3.50$3.506,700——
2002-05-17$3.73$3.73116,300——
2002-05-16$3.75$3.757,000——
2002-05-15$3.73$3.7349,500——
2002-05-14$3.65$3.6551,400——
2002-05-13$3.70$3.702,900——
2002-05-10$3.50$3.5019,400——
2002-05-09$3.50$3.5013,500——
2002-05-08$4.00$4.0013,300——
2002-05-07$4.00$4.0014,800——
2002-05-06$4.15$4.1528,200——
2002-05-03$3.75$3.7535,800——
2002-05-02$3.70$3.703,500——
2002-05-01$3.55$3.552,500——
2002-04-30$3.60$3.6016,600——
2002-04-29$3.28$3.2812,900——
2002-04-26$3.15$3.150——
2002-04-25$3.15$3.1510,500——
2002-04-24$3.15$3.151,000——
2002-04-23$3.15$3.153,900——
2002-04-22$3.18$3.18600——
2002-04-19$3.10$3.103,300——
2002-04-18$3.10$3.1042,400——
2002-04-17$3.20$3.203,000——
2002-04-16$3.15$3.1510,000——
2002-04-15$3.13$3.1315,600——
2002-04-12$2.80$2.8028,600——
2002-04-11$3.15$3.1530,600——
2002-04-10$2.75$2.751,400——
2002-04-09$2.90$2.900——
2002-04-08$2.90$2.90600——
2002-04-05$2.95$2.957,200——
2002-04-04$3.05$3.05800——
2002-04-03$3.00$3.0012,300——
2002-04-02$2.65$2.65400——
2002-04-01$2.75$2.750——
2002-03-28$2.75$2.75500——
2002-03-27$2.37$2.3741,800——
2002-03-26$3.10$3.1010,500——
2002-03-25$3.35$3.3518,000——
2002-03-22$3.46$3.467,000——
2002-03-21$3.62$3.6214,000——
2002-03-20$3.60$3.6048,100——
2002-03-19$3.20$3.2066,000——
2002-03-18$2.82$2.8253,100——
2002-03-15$2.65$2.651,000——
2002-03-14$2.77$2.7730,800——
2002-03-13$2.80$2.8075,400——
2002-03-12$2.78$2.78500——
2002-03-11$2.65$2.651,000——
2002-03-08$2.65$2.653,800——
2002-03-07$2.65$2.655,500——
2002-03-06$2.40$2.4024,000——
2002-03-05$2.56$2.5617,800——
2002-03-04$2.45$2.4514,300——
2002-03-01$2.55$2.5512,900——
2002-02-28$2.40$2.4023,700——
2002-02-27$2.45$2.4517,500——
2002-02-26$2.40$2.4015,200——
2002-02-25$2.15$2.159,500——
2002-02-22$1.90$1.906,100——
2002-02-21$1.95$1.951,500——
2002-02-20$1.80$1.802,000——
2002-02-19$1.85$1.8511,000——
2002-02-15$1.95$1.950——
2002-02-14$1.95$1.950——
2002-02-13$1.95$1.954,000——
2002-02-12$2.00$2.0010,500——
2002-02-11$1.75$1.7523,800——
2002-02-08$1.57$1.5715,000——
2002-02-07$1.57$1.57400——
2002-02-06$1.47$1.476,000——
2002-02-05$1.55$1.55400——
2002-02-04$1.53$1.530——
2002-02-01$1.53$1.5314,900——
2002-01-31$1.55$1.559,200——
2002-01-30$1.58$1.5834,900——
2002-01-29$1.48$1.4819,000——
2002-01-28$1.48$1.480——
2002-01-25$1.48$1.482,000——
2002-01-24$1.75$1.750——
2002-01-23$1.75$1.750——
2002-01-22$1.75$1.7513,500——
2002-01-18$1.40$1.402,000——
2002-01-17$1.50$1.500——
2002-01-16$1.50$1.500——
2002-01-15$1.50$1.503,500——
2002-01-14$1.32$1.323,500——
2002-01-11$1.50$1.501,600——
2002-01-10$1.50$1.500——
2002-01-09$1.50$1.500——
2002-01-08$1.50$1.500——
2002-01-07$1.50$1.500——
2002-01-04$1.50$1.506,400——
2002-01-03$1.45$1.451,900——
2002-01-02$1.40$1.400——