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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.35$1.3511,700——
2018-12-28$1.36$1.3618,800——
2018-12-27$1.35$1.3520,700——
2018-12-26$1.27$1.2745,200——
2018-12-24$1.30$1.301,600——
2018-12-21$1.34$1.3428,900——
2018-12-20$1.36$1.363,100——
2018-12-19$1.36$1.362,000——
2018-12-18$1.50$1.505,500——
2018-12-17$1.35$1.3514,000——
2018-12-14$1.41$1.412,200——
2018-12-13$1.40$1.4010,200——
2018-12-12$1.43$1.434,200——
2018-12-11$1.40$1.401,600——
2018-12-10$1.49$1.497,200——
2018-12-07$1.50$1.50300——
2018-12-06$1.43$1.4310,300——
2018-12-04$1.48$1.4810,100——
2018-12-03$1.47$1.471,300——
2018-11-30$1.50$1.50400——
2018-11-29$1.48$1.48600——
2018-11-28$1.46$1.461,300——
2018-11-27$1.49$1.494,500——
2018-11-26$1.47$1.476,100——
2018-11-23$1.47$1.470——
2018-11-21$1.47$1.471,100——
2018-11-20$1.47$1.473,700——
2018-11-19$1.51$1.513,200——
2018-11-16$1.48$1.482,500——
2018-11-15$1.46$1.464,800——
2018-11-14$1.52$1.52100——
2018-11-13$1.46$1.462,700——
2018-11-12$1.48$1.486,100——
2018-11-09$1.51$1.51100——
2018-11-08$1.48$1.48100——
2018-11-07$1.48$1.483,300——
2018-11-06$1.48$1.481,000——
2018-11-05$1.56$1.56600——
2018-11-02$1.50$1.500——
2018-11-01$1.50$1.508,200——
2018-10-31$1.52$1.52100——
2018-10-30$1.52$1.525,100——
2018-10-29$1.48$1.483,900——
2018-10-26$1.47$1.4710,100——
2018-10-25$1.49$1.491,600——
2018-10-24$1.46$1.461,800——
2018-10-23$1.54$1.542,100——
2018-10-22$1.53$1.53600——
2018-10-19$1.50$1.501,800——
2018-10-18$1.47$1.4714,900——
2018-10-17$1.48$1.482,400——
2018-10-16$1.44$1.440——
2018-10-15$1.44$1.447,000——
2018-10-12$1.46$1.460——
2018-10-11$1.46$1.469,700——
2018-10-10$1.49$1.494,800——
2018-10-09$1.55$1.5514,700——
2018-10-08$1.46$1.461,800——
2018-10-05$1.46$1.4622,900——
2018-10-04$1.54$1.549,800——
2018-10-03$1.50$1.502,300——
2018-10-02$1.50$1.500——
2018-10-01$1.50$1.50600——
2018-09-28$1.47$1.478,900——
2018-09-27$1.52$1.5211,900——
2018-09-26$1.50$1.50300——
2018-09-25$1.50$1.502,700——
2018-09-24$1.50$1.502,200——
2018-09-21$1.53$1.5310,300——
2018-09-20$1.47$1.4712,900——
2018-09-19$1.47$1.474,400——
2018-09-18$1.49$1.491,500——
2018-09-17$1.49$1.4911,600——
2018-09-14$1.56$1.565,500——
2018-09-13$1.56$1.563,400——
2018-09-12$1.55$1.552,100——
2018-09-11$1.56$1.562,900——
2018-09-10$1.62$1.620——
2018-09-07$1.62$1.62300——
2018-09-06$1.62$1.62600——
2018-09-05$1.56$1.56600——
2018-09-04$1.50$1.502,900——
2018-08-31$1.61$1.6117,800——
2018-08-30$1.50$1.5012,300——
2018-08-29$1.55$1.55160,700——
2018-08-28$1.57$1.57187,200——
2018-08-27$1.68$1.685,100——
2018-08-24$1.66$1.6638,600——
2018-08-23$1.55$1.55600——
2018-08-22$1.55$1.5515,200——
2018-08-21$1.65$1.6526,300——
2018-08-20$1.58$1.584,600——
2018-08-17$1.55$1.5513,800——
2018-08-16$1.50$1.5010,000——
2018-08-15$1.55$1.5519,000——
2018-08-14$1.46$1.46200——
2018-08-13$1.55$1.553,900——
2018-08-10$1.56$1.563,400——
2018-08-09$1.56$1.5640,000——
2018-08-08$1.48$1.4810,100——
2018-08-07$1.53$1.5317,700——
2018-08-06$1.46$1.4655,000——
2018-08-03$1.54$1.5449,300——
2018-08-02$1.58$1.5826,900——
2018-08-01$1.63$1.6323,500——
2018-07-31$1.56$1.5623,300——
2018-07-30$1.62$1.6219,600——
2018-07-27$1.55$1.553,300——
2018-07-26$1.56$1.5624,400——
2018-07-25$1.57$1.5711,200——
2018-07-24$1.56$1.563,000——
2018-07-23$1.57$1.577,000——
2018-07-20$1.62$1.6210,100——
2018-07-19$1.56$1.5615,200——
2018-07-18$1.61$1.617,800——
2018-07-17$1.61$1.614,900——
2018-07-16$1.62$1.624,700——
2018-07-13$1.63$1.63200——
2018-07-12$1.61$1.610——
2018-07-11$1.61$1.6111,600——
2018-07-10$1.60$1.600——
2018-07-09$1.60$1.602,800——
2018-07-06$1.62$1.624,200——
2018-07-05$1.69$1.694,600——
2018-07-03$1.67$1.670——
2018-07-02$1.67$1.673,600——
2018-06-29$1.69$1.690——
2018-06-28$1.69$1.6911,400——
2018-06-27$1.60$1.600——
2018-06-26$1.60$1.609,200——
2018-06-25$1.61$1.612,900——
2018-06-22$1.61$1.613,000——
2018-06-21$1.67$1.678,300——
2018-06-20$1.62$1.6210,200——
2018-06-19$1.61$1.61200——
2018-06-18$1.62$1.624,500——
2018-06-15$1.61$1.615,000——
2018-06-14$1.65$1.653,800——
2018-06-13$1.65$1.653,300——
2018-06-12$1.65$1.656,100——
2018-06-11$1.67$1.6716,300——
2018-06-08$1.69$1.6911,400——
2018-06-07$1.66$1.66116,900——
2018-06-06$1.60$1.6012,500——
2018-06-05$1.64$1.6416,100——
2018-06-04$1.57$1.5717,800——
2018-06-01$1.63$1.634,700——
2018-05-31$1.63$1.634,200——
2018-05-30$1.61$1.6115,900——
2018-05-29$1.69$1.696,300——
2018-05-25$1.60$1.6010,400——
2018-05-24$1.69$1.698,500——
2018-05-23$1.66$1.669,200——
2018-05-22$1.61$1.6129,500——
2018-05-21$1.62$1.622,100——
2018-05-18$1.61$1.612,300——
2018-05-17$1.64$1.6416,900——
2018-05-16$1.56$1.5680,000——
2018-05-15$1.41$1.418,500——
2018-05-14$1.40$1.4015,700——
2018-05-11$1.37$1.373,500——
2018-05-10$1.40$1.402,000——
2018-05-09$1.44$1.4413,100——
2018-05-08$1.40$1.409,100——
2018-05-07$1.42$1.429,500——
2018-05-04$1.42$1.424,900——
2018-05-03$1.47$1.471,500——
2018-05-02$1.46$1.4634,700——
2018-05-01$1.40$1.403,500——
2018-04-30$1.42$1.4269,900——
2018-04-27$1.48$1.486,800——
2018-04-26$1.49$1.495,000——
2018-04-25$1.48$1.4812,300——
2018-04-24$1.49$1.4910,000——
2018-04-23$1.46$1.465,000——
2018-04-20$1.45$1.455,000——
2018-04-19$1.47$1.4714,700——
2018-04-18$1.55$1.5510,900——
2018-04-17$1.49$1.4919,500——
2018-04-16$1.61$1.6116,400——
2018-04-13$1.65$1.6531,800——
2018-04-12$1.49$1.4910,300——
2018-04-11$1.41$1.415,200——
2018-04-10$1.47$1.4727,500——
2018-04-09$1.46$1.46109,900——
2018-04-06$1.40$1.4034,800——
2018-04-05$1.40$1.4047,900——
2018-04-04$1.40$1.40186,900——
2018-04-03$1.40$1.40125,700——
2018-04-02$1.59$1.5920,100——
2018-03-29$1.60$1.6070,500——
2018-03-28$1.66$1.667,400——
2018-03-27$1.68$1.68700——
2018-03-26$1.68$1.689,200——
2018-03-23$1.73$1.736,900——
2018-03-22$1.71$1.7112,300——
2018-03-21$1.77$1.7714,100——
2018-03-20$1.74$1.7417,100——
2018-03-19$1.59$1.595,800——
2018-03-16$1.62$1.6229,900——
2018-03-15$1.64$1.6427,800——
2018-03-14$1.51$1.5115,500——
2018-03-13$1.64$1.6415,000——
2018-03-12$1.61$1.6115,100——
2018-03-09$1.61$1.619,600——
2018-03-08$1.66$1.665,100——
2018-03-07$1.64$1.642,300——
2018-03-06$1.61$1.6112,700——
2018-03-05$1.61$1.615,600——
2018-03-02$1.64$1.649,200——
2018-03-01$1.67$1.6710,500——
2018-02-28$1.70$1.7030,200——
2018-02-27$1.69$1.698,900——
2018-02-26$1.69$1.691,500——
2018-02-23$1.69$1.6928,900——
2018-02-22$1.60$1.609,900——
2018-02-21$1.63$1.6316,500——
2018-02-20$1.66$1.6610,300——
2018-02-16$1.61$1.616,500——
2018-02-15$1.66$1.6635,400——
2018-02-14$1.60$1.603,800——
2018-02-13$1.60$1.608,800——
2018-02-12$1.65$1.6520,600——
2018-02-09$1.65$1.6557,300——
2018-02-08$1.63$1.63183,000——
2018-02-07$1.51$1.5117,100——
2018-02-06$1.51$1.5156,200——
2018-02-05$1.51$1.5115,300——
2018-02-02$1.53$1.5321,600——
2018-02-01$1.57$1.5745,000——
2018-01-31$1.59$1.5949,800——
2018-01-30$1.67$1.6730,700——
2018-01-29$1.71$1.7124,000——
2018-01-26$1.72$1.7217,900——
2018-01-25$1.71$1.7152,500——
2018-01-24$1.81$1.8151,700——
2018-01-23$1.78$1.7843,700——
2018-01-22$1.79$1.7987,400——
2018-01-19$1.80$1.8024,300——
2018-01-18$1.81$1.8167,100——
2018-01-17$1.85$1.8532,000——
2018-01-16$1.87$1.87210,900——
2018-01-12$1.83$1.835,800——
2018-01-11$1.82$1.822,100——
2018-01-10$1.81$1.818,800——
2018-01-09$1.80$1.809,000——
2018-01-08$1.82$1.8225,000——
2018-01-05$1.85$1.854,400——
2018-01-04$1.85$1.854,200——
2018-01-03$1.85$1.8521,000——
2018-01-02$1.86$1.8610,000——