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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.15$1.1527,500——
2012-12-28$1.17$1.1726,500——
2012-12-27$1.10$1.1019,400——
2012-12-26$1.13$1.1329,700——
2012-12-24$1.18$1.187,800——
2012-12-21$1.20$1.204,800——
2012-12-20$1.21$1.2118,700——
2012-12-19$1.23$1.233,200——
2012-12-18$1.23$1.2321,500——
2012-12-17$1.19$1.193,500——
2012-12-14$1.19$1.196,200——
2012-12-13$1.19$1.198,500——
2012-12-12$1.21$1.213,400——
2012-12-11$1.24$1.240——
2012-12-10$1.24$1.24700——
2012-12-07$1.25$1.2513,700——
2012-12-06$1.17$1.171,200——
2012-12-05$1.19$1.195,600——
2012-12-04$1.23$1.23300——
2012-12-03$1.23$1.2311,600——
2012-11-30$1.24$1.2426,000——
2012-11-29$1.20$1.203,200——
2012-11-28$1.20$1.203,200——
2012-11-27$1.21$1.215,700——
2012-11-26$1.20$1.2012,000——
2012-11-23$1.27$1.27200——
2012-11-21$1.19$1.198,000——
2012-11-20$1.20$1.20900——
2012-11-19$1.23$1.2335,700——
2012-11-16$1.25$1.254,300——
2012-11-15$1.29$1.292,900——
2012-11-14$1.35$1.35500——
2012-11-13$1.40$1.4016,600——
2012-11-12$1.45$1.45400——
2012-11-09$1.40$1.40400——
2012-11-08$1.42$1.422,500——
2012-11-07$1.42$1.420——
2012-11-06$1.42$1.422,800——
2012-11-05$1.41$1.416,700——
2012-11-02$1.39$1.3928,300——
2012-11-01$1.41$1.41200——
2012-10-31$1.41$1.41100——
2012-10-26$1.45$1.457,700——
2012-10-25$1.51$1.51700——
2012-10-24$1.54$1.54200——
2012-10-23$1.55$1.550——
2012-10-22$1.55$1.550——
2012-10-19$1.55$1.55200——
2012-10-18$1.55$1.5517,700——
2012-10-17$1.46$1.461,600——
2012-10-16$1.46$1.460——
2012-10-15$1.46$1.46100——
2012-10-12$1.47$1.479,000——
2012-10-11$1.52$1.52500——
2012-10-10$1.45$1.450——
2012-10-09$1.45$1.453,500——
2012-10-08$1.38$1.386,600——
2012-10-05$1.45$1.45500——
2012-10-04$1.45$1.4510,700——
2012-10-03$1.45$1.4513,700——
2012-10-02$1.59$1.5912,700——
2012-10-01$1.40$1.408,600——
2012-09-28$1.38$1.381,100——
2012-09-27$1.38$1.384,200——
2012-09-26$1.37$1.371,100——
2012-09-25$1.37$1.3712,900——
2012-09-24$1.31$1.315,800——
2012-09-21$1.32$1.3232,300——
2012-09-20$1.27$1.2713,800——
2012-09-19$1.30$1.301,800——
2012-09-18$1.30$1.306,900——
2012-09-17$1.27$1.27700——
2012-09-14$1.27$1.2718,700——
2012-09-13$1.28$1.286,200——
2012-09-12$1.28$1.285,700——
2012-09-11$1.27$1.273,400——
2012-09-10$1.26$1.2610,300——
2012-09-07$1.27$1.2722,100——
2012-09-06$1.28$1.280——
2012-09-05$1.28$1.281,100——
2012-09-04$1.25$1.254,900——
2012-08-31$1.26$1.269,600——
2012-08-30$1.23$1.234,100——
2012-08-29$1.27$1.2725,500——
2012-08-28$1.31$1.313,800——
2012-08-27$1.30$1.302,900——
2012-08-24$1.29$1.294,900——
2012-08-23$1.28$1.282,800——
2012-08-22$1.30$1.303,300——
2012-08-21$1.30$1.306,500——
2012-08-20$1.27$1.270——
2012-08-17$1.27$1.2716,100——
2012-08-16$1.30$1.308,500——
2012-08-15$1.30$1.309,800——
2012-08-14$1.31$1.311,400——
2012-08-13$1.32$1.32400——
2012-08-10$1.32$1.32700——
2012-08-09$1.35$1.3516,100——
2012-08-08$1.35$1.355,100——
2012-08-07$1.34$1.344,500——
2012-08-06$1.31$1.311,900——
2012-08-03$1.33$1.332,900——
2012-08-02$1.35$1.350——
2012-08-01$1.35$1.352,300——
2012-07-31$1.35$1.354,400——
2012-07-30$1.31$1.312,900——
2012-07-27$1.27$1.2713,200——
2012-07-26$1.26$1.2621,700——
2012-07-25$1.27$1.2712,200——
2012-07-24$1.19$1.1911,500——
2012-07-23$1.22$1.2228,800——
2012-07-20$1.25$1.257,900——
2012-07-19$1.24$1.2430,900——
2012-07-18$1.22$1.2220,000——
2012-07-17$1.30$1.3022,500——
2012-07-16$1.30$1.3021,900——
2012-07-13$1.35$1.355,600——
2012-07-12$1.45$1.45100——
2012-07-11$1.40$1.400——
2012-07-10$1.40$1.4018,200——
2012-07-09$1.39$1.395,800——
2012-07-06$1.44$1.443,200——
2012-07-05$1.44$1.447,800——
2012-07-03$1.44$1.4419,100——
2012-07-02$1.39$1.393,300——
2012-06-29$1.42$1.42500——
2012-06-28$1.37$1.372,100——
2012-06-27$1.37$1.3710,200——
2012-06-26$1.42$1.429,800——
2012-06-25$1.40$1.400——
2012-06-22$1.40$1.401,100——
2012-06-21$1.42$1.4219,500——
2012-06-20$1.40$1.4025,500——
2012-06-19$1.45$1.4530,900——
2012-06-18$1.49$1.4912,200——
2012-06-15$1.45$1.457,500——
2012-06-14$1.35$1.353,200——
2012-06-13$1.43$1.439,100——
2012-06-12$1.45$1.456,400——
2012-06-11$1.41$1.410——
2012-06-08$1.41$1.417,600——
2012-06-07$1.45$1.4537,000——
2012-06-06$1.47$1.4711,600——
2012-06-05$1.35$1.354,100——
2012-06-04$1.38$1.3810,200——
2012-06-01$1.32$1.327,900——
2012-05-31$1.39$1.3920,900——
2012-05-30$1.45$1.454,000——
2012-05-29$1.44$1.4427,600——
2012-05-25$1.36$1.362,600——
2012-05-24$1.32$1.3257,500——
2012-05-23$1.24$1.2498,200——
2012-05-22$1.35$1.3535,100——
2012-05-21$1.47$1.4721,200——
2012-05-18$1.58$1.5834,000——
2012-05-17$1.65$1.6519,800——
2012-05-16$1.66$1.6650,600——
2012-05-15$1.76$1.7645,000——
2012-05-14$1.70$1.7030,300——
2012-05-11$1.80$1.8010,000——
2012-05-10$1.88$1.883,400——
2012-05-09$1.89$1.8916,000——
2012-05-08$1.86$1.8623,300——
2012-05-07$1.90$1.9021,500——
2012-05-04$1.85$1.8514,700——
2012-05-03$1.94$1.9456,500——
2012-05-02$1.97$1.9750,800——
2012-05-01$1.90$1.9034,000——
2012-04-30$2.08$2.0813,000——
2012-04-27$2.10$2.103,400——
2012-04-26$2.05$2.0587,200——
2012-04-25$1.74$1.7452,100——
2012-04-24$1.74$1.74124,300——
2012-04-23$1.81$1.8157,000——
2012-04-20$1.86$1.8637,600——
2012-04-19$1.95$1.9562,800——
2012-04-18$2.15$2.1513,100——
2012-04-17$2.23$2.236,200——
2012-04-16$2.20$2.2028,700——
2012-04-13$2.12$2.1228,400——
2012-04-12$2.20$2.2024,300——
2012-04-11$2.18$2.1855,500——
2012-04-10$2.26$2.2631,500——
2012-04-09$2.40$2.4015,300——
2012-04-05$2.33$2.3310,100——
2012-04-04$2.40$2.402,600——
2012-04-03$2.40$2.4010,600——
2012-04-02$2.39$2.3911,400——
2012-03-30$2.35$2.3548,700——
2012-03-29$2.45$2.4523,500——
2012-03-28$2.39$2.3921,200——
2012-03-27$2.53$2.538,400——
2012-03-26$2.54$2.548,000——
2012-03-23$2.48$2.4833,100——
2012-03-22$2.48$2.4819,500——
2012-03-21$2.46$2.4627,800——
2012-03-20$2.38$2.383,600——
2012-03-19$2.36$2.3635,200——
2012-03-16$2.34$2.3420,300——
2012-03-15$2.30$2.306,600——
2012-03-14$2.33$2.3317,200——
2012-03-13$2.36$2.3620,200——
2012-03-12$2.30$2.302,700——
2012-03-09$2.32$2.323,600——
2012-03-08$2.30$2.304,700——
2012-03-07$2.30$2.3015,700——
2012-03-06$2.34$2.3428,600——
2012-03-05$2.34$2.3429,200——
2012-03-02$2.19$2.19400——
2012-03-01$2.20$2.205,200——
2012-02-29$2.19$2.1915,900——
2012-02-28$2.20$2.2014,700——
2012-02-27$2.24$2.2413,500——
2012-02-24$2.21$2.21200——
2012-02-23$2.20$2.2011,500——
2012-02-22$2.12$2.1285,400——
2012-02-21$2.21$2.2114,300——
2012-02-17$2.24$2.244,000——
2012-02-16$2.23$2.2318,700——
2012-02-15$2.16$2.162,400——
2012-02-14$2.21$2.218,300——
2012-02-13$2.18$2.1816,200——
2012-02-10$2.20$2.2016,800——
2012-02-09$2.16$2.1615,400——
2012-02-08$2.21$2.215,800——
2012-02-07$2.25$2.257,100——
2012-02-06$2.29$2.2916,700——
2012-02-03$2.31$2.314,700——
2012-02-02$2.32$2.327,900——
2012-02-01$2.29$2.2912,900——
2012-01-31$2.30$2.306,100——
2012-01-30$2.28$2.2828,900——
2012-01-27$2.37$2.3710,600——
2012-01-26$2.40$2.404,400——
2012-01-25$2.40$2.4016,100——
2012-01-24$2.44$2.4410,700——
2012-01-23$2.34$2.3455,800——
2012-01-20$2.48$2.4813,800——
2012-01-19$2.52$2.5230,500——
2012-01-18$2.60$2.602,700——
2012-01-17$2.61$2.6115,000——
2012-01-13$2.47$2.478,300——
2012-01-12$2.46$2.465,600——
2012-01-11$2.48$2.485,900——
2012-01-10$2.41$2.419,700——
2012-01-09$2.35$2.3523,600——
2012-01-06$2.60$2.60105,900——
2012-01-05$2.35$2.3566,200——
2012-01-04$2.25$2.2519,800——
2012-01-03$2.23$2.2361,900——