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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.28$1.2827,200——
2010-12-30$1.28$1.284,300——
2010-12-29$1.27$1.2710,100——
2010-12-28$1.23$1.2314,500——
2010-12-27$1.29$1.2934,500——
2010-12-23$1.29$1.2914,700——
2010-12-22$1.29$1.2916,100——
2010-12-21$1.36$1.36100——
2010-12-20$1.36$1.36500——
2010-12-17$1.36$1.368,200——
2010-12-16$1.37$1.372,000——
2010-12-15$1.39$1.393,300——
2010-12-14$1.37$1.372,900——
2010-12-13$1.39$1.397,700——
2010-12-10$1.39$1.39300——
2010-12-09$1.39$1.395,900——
2010-12-08$1.39$1.3911,100——
2010-12-07$1.37$1.376,800——
2010-12-06$1.33$1.3312,000——
2010-12-03$1.37$1.373,900——
2010-12-02$1.37$1.373,400——
2010-12-01$1.39$1.39500——
2010-11-30$1.39$1.391,400——
2010-11-29$1.39$1.394,900——
2010-11-26$1.39$1.3914,500——
2010-11-24$1.38$1.383,600——
2010-11-23$1.38$1.387,700——
2010-11-22$1.38$1.381,000——
2010-11-19$1.39$1.39100——
2010-11-18$1.39$1.393,300——
2010-11-17$1.39$1.392,300——
2010-11-16$1.39$1.393,500——
2010-11-15$1.40$1.408,900——
2010-11-12$1.39$1.3912,800——
2010-11-11$1.40$1.403,000——
2010-11-10$1.42$1.422,700——
2010-11-09$1.40$1.402,700——
2010-11-08$1.37$1.375,300——
2010-11-05$1.42$1.4222,700——
2010-11-04$1.35$1.3517,800——
2010-11-03$1.38$1.381,900——
2010-11-02$1.32$1.329,000——
2010-11-01$1.27$1.2733,500——
2010-10-29$1.41$1.412,000——
2010-10-28$1.41$1.413,400——
2010-10-27$1.41$1.411,900——
2010-10-26$1.41$1.412,900——
2010-10-25$1.41$1.411,000——
2010-10-22$1.41$1.415,200——
2010-10-21$1.43$1.43300——
2010-10-20$1.43$1.431,600——
2010-10-19$1.45$1.4510,600——
2010-10-18$1.48$1.48500——
2010-10-15$1.48$1.484,900——
2010-10-14$1.39$1.393,000——
2010-10-13$1.41$1.4128,100——
2010-10-12$1.50$1.5020,200——
2010-10-11$1.40$1.4010,600——
2010-10-08$1.32$1.3252,400——
2010-10-07$1.29$1.2922,700——
2010-10-06$1.29$1.2958,300——
2010-10-05$1.24$1.2429,500——
2010-10-04$1.22$1.221,600——
2010-10-01$1.22$1.2212,200——
2010-09-30$1.29$1.2921,100——
2010-09-29$1.30$1.3034,300——
2010-09-28$1.26$1.2610,100——
2010-09-27$1.26$1.2618,600——
2010-09-24$1.27$1.27500——
2010-09-23$1.29$1.294,500——
2010-09-22$1.28$1.287,900——
2010-09-21$1.25$1.2520,000——
2010-09-20$1.29$1.293,400——
2010-09-17$1.28$1.288,400——
2010-09-16$1.22$1.2259,100——
2010-09-15$1.24$1.245,900——
2010-09-14$1.15$1.1518,300——
2010-09-13$1.20$1.2020,900——
2010-09-10$1.15$1.1517,000——
2010-09-09$1.18$1.1823,900——
2010-09-08$1.20$1.2027,200——
2010-09-07$1.25$1.2515,600——
2010-09-03$1.30$1.3013,500——
2010-09-02$1.33$1.339,400——
2010-09-01$1.37$1.376,800——
2010-08-31$1.42$1.424,100——
2010-08-30$1.39$1.39600——
2010-08-27$1.40$1.401,400——
2010-08-26$1.44$1.4412,900——
2010-08-25$1.40$1.403,900——
2010-08-24$1.40$1.40700——
2010-08-23$1.38$1.38200——
2010-08-20$1.39$1.392,600——
2010-08-19$1.40$1.407,300——
2010-08-18$1.40$1.406,200——
2010-08-17$1.40$1.4021,100——
2010-08-16$1.40$1.4020,100——
2010-08-13$1.36$1.367,100——
2010-08-12$1.36$1.3611,900——
2010-08-11$1.36$1.361,300——
2010-08-10$1.45$1.456,900——
2010-08-09$1.39$1.393,400——
2010-08-06$1.45$1.4519,900——
2010-08-05$1.45$1.4511,700——
2010-08-04$1.45$1.4526,400——
2010-08-03$1.45$1.4518,300——
2010-08-02$1.45$1.455,900——
2010-07-30$1.50$1.5018,500——
2010-07-29$1.43$1.437,300——
2010-07-28$1.40$1.406,600——
2010-07-27$1.45$1.452,300——
2010-07-26$1.40$1.401,200——
2010-07-23$1.43$1.432,400——
2010-07-22$1.50$1.5011,600——
2010-07-21$1.50$1.504,600——
2010-07-20$1.54$1.546,700——
2010-07-19$1.50$1.5036,900——
2010-07-16$1.50$1.501,500——
2010-07-15$1.50$1.5014,000——
2010-07-14$1.52$1.5234,500——
2010-07-13$1.51$1.511,000——
2010-07-12$1.45$1.451,000——
2010-07-09$1.45$1.452,300——
2010-07-08$1.47$1.4736,900——
2010-07-07$1.45$1.45900——
2010-07-06$1.48$1.4863,400——
2010-07-02$1.44$1.442,600——
2010-07-01$1.50$1.508,200——
2010-06-30$1.69$1.6912,300——
2010-06-29$1.60$1.60800——
2010-06-28$1.49$1.4929,200——
2010-06-25$1.55$1.556,100——
2010-06-24$1.59$1.593,700——
2010-06-23$1.68$1.68800——
2010-06-22$1.65$1.652,100——
2010-06-21$1.66$1.664,000——
2010-06-18$1.58$1.589,100——
2010-06-17$1.53$1.5317,300——
2010-06-16$1.66$1.6622,900——
2010-06-15$1.52$1.5213,100——
2010-06-14$1.35$1.3551,100——
2010-06-11$1.50$1.5016,600——
2010-06-10$1.50$1.5020,500——
2010-06-09$1.70$1.707,900——
2010-06-08$1.66$1.664,600——
2010-06-07$1.71$1.717,600——
2010-06-04$1.74$1.7457,200——
2010-06-03$1.89$1.896,500——
2010-06-02$1.85$1.854,800——
2010-06-01$1.90$1.9016,700——
2010-05-28$1.80$1.80100——
2010-05-27$1.80$1.80200——
2010-05-26$1.80$1.801,200——
2010-05-25$1.80$1.806,000——
2010-05-24$1.85$1.852,400——
2010-05-21$1.85$1.858,200——
2010-05-20$1.85$1.857,900——
2010-05-19$1.85$1.8514,600——
2010-05-18$1.95$1.952,100——
2010-05-17$1.95$1.9523,200——
2010-05-14$1.94$1.9416,100——
2010-05-13$1.84$1.841,100——
2010-05-12$1.84$1.841,500——
2010-05-11$1.85$1.855,300——
2010-05-10$1.85$1.851,700——
2010-05-07$1.80$1.809,400——
2010-05-06$1.84$1.8413,900——
2010-05-05$1.89$1.891,400——
2010-05-04$1.89$1.892,600——
2010-05-03$1.90$1.905,100——
2010-04-30$1.90$1.90100——
2010-04-29$1.88$1.881,800——
2010-04-28$1.90$1.901,000——
2010-04-27$1.93$1.931,800——
2010-04-26$1.95$1.953,300——
2010-04-23$1.93$1.931,400——
2010-04-22$1.93$1.93900——
2010-04-21$1.93$1.9310,100——
2010-04-20$1.94$1.943,100——
2010-04-19$1.89$1.891,200——
2010-04-16$1.89$1.89500——
2010-04-15$1.85$1.851,200——
2010-04-14$1.89$1.893,400——
2010-04-13$1.92$1.9210,100——
2010-04-12$1.95$1.955,800——
2010-04-09$1.98$1.987,300——
2010-04-08$1.95$1.9526,300——
2010-04-07$1.83$1.8322,000——
2010-04-06$1.65$1.6525,200——
2010-04-05$1.65$1.6513,500——
2010-04-01$1.61$1.615,100——
2010-03-31$1.65$1.6512,100——
2010-03-30$1.65$1.656,000——
2010-03-29$1.65$1.65600——
2010-03-26$1.65$1.656,400——
2010-03-25$1.64$1.647,400——
2010-03-24$1.67$1.672,000——
2010-03-23$1.70$1.702,700——
2010-03-22$1.70$1.705,500——
2010-03-19$1.70$1.7013,200——
2010-03-18$1.68$1.6820,700——
2010-03-17$1.75$1.755,300——
2010-03-16$1.77$1.773,900——
2010-03-15$1.79$1.793,100——
2010-03-12$1.79$1.796,000——
2010-03-11$1.80$1.803,900——
2010-03-10$1.80$1.80700——
2010-03-09$1.80$1.801,800——
2010-03-08$1.80$1.80100——
2010-03-05$1.79$1.792,300——
2010-03-04$1.79$1.792,600——
2010-03-03$1.78$1.785,900——
2010-03-02$1.76$1.764,900——
2010-03-01$1.78$1.781,500——
2010-02-26$1.79$1.797,600——
2010-02-25$1.83$1.836,400——
2010-02-24$1.84$1.843,400——
2010-02-23$1.85$1.852,500——
2010-02-22$1.85$1.855,200——
2010-02-19$1.80$1.809,200——
2010-02-18$1.80$1.8041,800——
2010-02-17$1.89$1.894,300——
2010-02-16$1.97$1.9710,400——
2010-02-12$1.95$1.952,300——
2010-02-11$1.94$1.941,000——
2010-02-10$1.90$1.903,400——
2010-02-09$1.96$1.963,500——
2010-02-08$2.00$2.0036,000——
2010-02-05$1.82$1.821,000——
2010-02-04$1.90$1.904,000——
2010-02-03$1.90$1.9023,900——
2010-02-02$1.91$1.9110,900——
2010-02-01$1.94$1.948,500——
2010-01-29$1.96$1.964,200——
2010-01-28$1.94$1.9412,400——
2010-01-27$1.98$1.981,500——
2010-01-26$1.98$1.9823,700——
2010-01-25$2.01$2.0112,300——
2010-01-22$1.88$1.8825,900——
2010-01-21$2.00$2.0023,100——
2010-01-20$2.15$2.1511,600——
2010-01-19$2.25$2.2536,600——
2010-01-15$2.07$2.0714,800——
2010-01-14$2.09$2.0919,400——
2010-01-13$2.00$2.0018,400——
2010-01-12$1.85$1.8528,800——
2010-01-11$1.72$1.721,800——
2010-01-08$1.77$1.775,900——
2010-01-07$1.77$1.7718,500——
2010-01-06$1.71$1.714,000——
2010-01-05$1.69$1.6932,000——
2010-01-04$1.67$1.6740,900——