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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.25$2.2524,100——
2011-12-29$2.22$2.2225,200——
2011-12-28$2.22$2.2218,200——
2011-12-27$2.29$2.294,200——
2011-12-23$2.25$2.2517,100——
2011-12-22$2.29$2.2912,300——
2011-12-21$2.33$2.337,600——
2011-12-20$2.34$2.3425,900——
2011-12-19$2.38$2.386,800——
2011-12-16$2.24$2.2419,000——
2011-12-15$2.38$2.3841,800——
2011-12-14$2.35$2.3536,500——
2011-12-13$2.30$2.30130,900——
2011-12-12$2.60$2.6019,100——
2011-12-09$2.66$2.669,100——
2011-12-08$2.79$2.7944,400——
2011-12-07$2.70$2.702,900——
2011-12-06$2.69$2.696,100——
2011-12-05$2.70$2.7011,200——
2011-12-02$2.69$2.6910,000——
2011-12-01$2.66$2.662,300——
2011-11-30$2.73$2.738,700——
2011-11-29$2.65$2.6517,600——
2011-11-28$2.72$2.724,700——
2011-11-25$2.81$2.812,700——
2011-11-23$2.78$2.7854,600——
2011-11-22$2.90$2.903,600——
2011-11-21$2.99$2.9910,000——
2011-11-18$2.99$2.9918,100——
2011-11-17$2.93$2.9311,200——
2011-11-16$2.99$2.9941,900——
2011-11-15$2.98$2.98152,300——
2011-11-14$2.79$2.7913,300——
2011-11-11$2.85$2.852,500——
2011-11-10$2.81$2.815,800——
2011-11-09$2.82$2.8210,400——
2011-11-08$2.90$2.908,100——
2011-11-07$2.84$2.847,100——
2011-11-04$2.90$2.902,100——
2011-11-03$2.82$2.8213,200——
2011-11-02$2.85$2.853,200——
2011-11-01$2.81$2.819,700——
2011-10-31$2.81$2.813,300——
2011-10-28$2.76$2.764,900——
2011-10-27$2.73$2.7335,200——
2011-10-26$2.80$2.8016,200——
2011-10-25$2.95$2.9511,900——
2011-10-24$2.89$2.8911,700——
2011-10-21$2.91$2.912,700——
2011-10-20$2.75$2.759,400——
2011-10-19$2.82$2.828,100——
2011-10-18$2.80$2.804,400——
2011-10-17$2.78$2.7817,000——
2011-10-14$2.84$2.8421,200——
2011-10-13$2.59$2.5915,300——
2011-10-12$2.46$2.4611,200——
2011-10-11$2.47$2.4730,600——
2011-10-10$2.39$2.3931,600——
2011-10-07$2.46$2.4616,400——
2011-10-06$2.41$2.417,600——
2011-10-05$2.35$2.3524,800——
2011-10-04$2.23$2.2344,100——
2011-10-03$2.42$2.4212,800——
2011-09-30$2.37$2.371,600——
2011-09-29$2.39$2.392,400——
2011-09-28$2.39$2.3925,700——
2011-09-27$2.51$2.5129,700——
2011-09-26$2.46$2.468,900——
2011-09-23$2.48$2.4815,700——
2011-09-22$2.45$2.4524,900——
2011-09-21$2.64$2.645,400——
2011-09-20$2.72$2.7218,400——
2011-09-19$2.72$2.7212,100——
2011-09-16$2.74$2.744,500——
2011-09-15$2.79$2.7946,300——
2011-09-14$2.79$2.7914,900——
2011-09-13$2.76$2.7643,600——
2011-09-12$2.70$2.7021,500——
2011-09-09$2.75$2.7512,100——
2011-09-08$2.87$2.8720,600——
2011-09-07$2.80$2.809,400——
2011-09-06$2.67$2.676,100——
2011-09-02$2.65$2.652,900——
2011-09-01$2.62$2.6210,100——
2011-08-31$2.70$2.707,500——
2011-08-30$2.70$2.70300——
2011-08-29$2.70$2.7011,900——
2011-08-26$2.66$2.661,100——
2011-08-25$2.69$2.6912,600——
2011-08-24$2.72$2.7215,600——
2011-08-23$2.76$2.7618,200——
2011-08-22$2.69$2.6910,500——
2011-08-19$2.68$2.6821,900——
2011-08-18$2.87$2.878,600——
2011-08-17$2.96$2.9610,400——
2011-08-16$2.96$2.9642,500——
2011-08-15$2.95$2.9545,500——
2011-08-12$2.89$2.8926,100——
2011-08-11$2.74$2.7429,000——
2011-08-10$2.49$2.4941,800——
2011-08-09$2.55$2.5544,900——
2011-08-08$2.34$2.3438,700——
2011-08-05$2.58$2.5834,700——
2011-08-04$2.49$2.4969,300——
2011-08-03$2.92$2.9222,000——
2011-08-02$2.91$2.9115,000——
2011-08-01$2.98$2.9839,300——
2011-07-29$3.00$3.0021,200——
2011-07-28$3.10$3.1024,600——
2011-07-27$3.14$3.1413,100——
2011-07-26$3.20$3.2043,700——
2011-07-25$3.04$3.0418,200——
2011-07-22$2.98$2.9815,100——
2011-07-21$2.94$2.9416,900——
2011-07-20$2.90$2.9018,300——
2011-07-19$2.82$2.8241,300——
2011-07-18$2.89$2.8916,700——
2011-07-15$2.90$2.9023,500——
2011-07-14$2.87$2.8717,300——
2011-07-13$2.98$2.9830,800——
2011-07-12$2.94$2.9435,100——
2011-07-11$2.91$2.9189,600——
2011-07-08$3.10$3.1046,700——
2011-07-07$3.26$3.26107,800——
2011-07-06$3.13$3.13208,000——
2011-07-05$2.99$2.99100,300——
2011-07-01$2.95$2.9552,400——
2011-06-30$2.69$2.6930,100——
2011-06-29$2.50$2.5056,500——
2011-06-28$2.45$2.4538,200——
2011-06-27$2.40$2.409,000——
2011-06-24$2.37$2.3718,800——
2011-06-23$2.26$2.2624,900——
2011-06-22$2.40$2.406,200——
2011-06-21$2.36$2.3625,200——
2011-06-20$2.20$2.2011,300——
2011-06-17$2.24$2.241,100——
2011-06-16$2.22$2.229,100——
2011-06-15$2.20$2.209,300——
2011-06-14$2.15$2.1529,600——
2011-06-13$2.23$2.2322,200——
2011-06-10$2.40$2.4013,700——
2011-06-09$2.38$2.383,000——
2011-06-08$2.31$2.3116,800——
2011-06-07$2.39$2.3920,900——
2011-06-06$2.19$2.1924,200——
2011-06-03$2.34$2.3452,700——
2011-06-02$2.53$2.5322,300——
2011-06-01$2.60$2.6034,800——
2011-05-31$2.75$2.7521,200——
2011-05-27$2.76$2.7647,100——
2011-05-26$2.73$2.7345,100——
2011-05-25$2.84$2.8457,100——
2011-05-24$2.84$2.84111,000——
2011-05-23$2.63$2.6333,700——
2011-05-20$2.39$2.3951,900——
2011-05-19$2.29$2.2948,900——
2011-05-18$2.09$2.0931,200——
2011-05-17$2.14$2.1452,600——
2011-05-16$1.95$1.9525,000——
2011-05-13$2.05$2.052,100——
2011-05-12$2.07$2.078,200——
2011-05-11$2.04$2.0429,200——
2011-05-10$1.99$1.9911,500——
2011-05-09$1.86$1.864,900——
2011-05-06$1.85$1.8516,800——
2011-05-05$1.71$1.7110,800——
2011-05-04$1.70$1.7016,000——
2011-05-03$1.71$1.7112,800——
2011-05-02$1.71$1.716,700——
2011-04-29$1.74$1.744,500——
2011-04-28$1.70$1.703,400——
2011-04-27$1.76$1.7616,300——
2011-04-26$1.74$1.7413,700——
2011-04-25$1.72$1.726,900——
2011-04-21$1.75$1.751,300——
2011-04-20$1.77$1.7717,100——
2011-04-19$1.82$1.826,500——
2011-04-18$1.87$1.873,000——
2011-04-15$1.83$1.83400——
2011-04-14$1.85$1.8548,800——
2011-04-13$1.95$1.957,100——
2011-04-12$2.03$2.0311,600——
2011-04-11$1.98$1.9811,800——
2011-04-08$1.96$1.9634,300——
2011-04-07$2.10$2.1034,000——
2011-04-06$2.20$2.2030,600——
2011-04-05$2.11$2.11130,700——
2011-04-04$1.92$1.9289,000——
2011-04-01$1.72$1.7258,800——
2011-03-31$1.48$1.487,700——
2011-03-30$1.47$1.4723,400——
2011-03-29$1.50$1.508,100——
2011-03-28$1.50$1.5015,600——
2011-03-25$1.50$1.509,900——
2011-03-24$1.49$1.4916,000——
2011-03-23$1.49$1.497,000——
2011-03-22$1.47$1.4715,300——
2011-03-21$1.50$1.503,800——
2011-03-18$1.47$1.477,000——
2011-03-17$1.44$1.443,200——
2011-03-16$1.44$1.4414,800——
2011-03-15$1.44$1.4418,200——
2011-03-14$1.45$1.456,600——
2011-03-11$1.45$1.4514,400——
2011-03-10$1.47$1.478,600——
2011-03-09$1.45$1.4514,400——
2011-03-08$1.54$1.544,000——
2011-03-07$1.47$1.476,600——
2011-03-04$1.50$1.5019,300——
2011-03-03$1.50$1.5017,800——
2011-03-02$1.52$1.5221,100——
2011-03-01$1.50$1.505,200——
2011-02-28$1.50$1.5015,400——
2011-02-25$1.50$1.50500——
2011-02-24$1.45$1.451,700——
2011-02-23$1.49$1.499,300——
2011-02-22$1.50$1.5028,300——
2011-02-18$1.42$1.4213,500——
2011-02-17$1.50$1.5012,300——
2011-02-16$1.47$1.4710,800——
2011-02-15$1.48$1.4843,300——
2011-02-14$1.49$1.499,600——
2011-02-11$1.45$1.456,500——
2011-02-10$1.48$1.4828,700——
2011-02-09$1.58$1.5817,800——
2011-02-08$1.58$1.5831,900——
2011-02-07$1.41$1.413,800——
2011-02-04$1.43$1.439,200——
2011-02-03$1.42$1.42900——
2011-02-02$1.43$1.431,400——
2011-02-01$1.40$1.401,300——
2011-01-31$1.43$1.433,900——
2011-01-28$1.42$1.426,000——
2011-01-27$1.46$1.461,600——
2011-01-26$1.48$1.4818,800——
2011-01-25$1.38$1.384,400——
2011-01-24$1.41$1.414,100——
2011-01-21$1.44$1.4430,700——
2011-01-20$1.38$1.385,000——
2011-01-19$1.38$1.381,500——
2011-01-18$1.39$1.392,000——
2011-01-14$1.40$1.408,900——
2011-01-13$1.39$1.3960,700——
2011-01-12$1.33$1.3311,200——
2011-01-11$1.34$1.343,900——
2011-01-10$1.34$1.344,600——
2011-01-07$1.34$1.3420,000——
2011-01-06$1.34$1.344,100——
2011-01-05$1.35$1.353,500——
2011-01-04$1.35$1.35300——
2011-01-03$1.34$1.3413,800——