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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.57$2.8216,400——
2019-12-30$2.50$2.7416,500——
2019-12-27$2.50$2.7451,500——
2019-12-26$2.56$2.8165,900——
2019-12-24$2.54$2.7818,800——
2019-12-23$2.55$2.8072,700——
2019-12-20$2.44$2.6816,800——
2019-12-19$2.44$2.6816,300——
2019-12-18$2.49$2.7355,700——
2019-12-17$2.49$2.7368,700——
2019-12-16$2.46$2.7054,900——
2019-12-13$2.54$2.7868,000——
2019-12-12$2.36$2.5930,900——
2019-12-11$2.36$2.5916,100——
2019-12-10$2.36$2.593,900——
2019-12-09$2.33$2.5527,200——
2019-12-06$2.32$2.5432,500——
2019-12-05$2.36$2.5913,400——
2019-12-04$2.34$2.5736,600——
2019-12-03$2.41$2.6417,100——
2019-12-02$2.32$2.54188,500——
2019-11-29$2.44$2.6716,000——
2019-11-27$2.47$2.7123,800——
2019-11-26$2.43$2.6629,100——
2019-11-25$2.47$2.7113,200——
2019-11-22$2.46$2.706,600——
2019-11-21$2.44$2.6826,000——
2019-11-20$2.45$2.6937,800——
2019-11-19$2.52$2.7635,300——
2019-11-18$2.46$2.70126,700——
2019-11-15$2.55$2.79209,100——
2019-11-14$2.87$3.1521,700——
2019-11-13$2.82$3.0925,900——
2019-11-12$2.84$3.1219,900——
2019-11-11$2.77$3.0432,800——
2019-11-08$2.78$3.0562,300——
2019-11-07$2.79$3.069,100——
2019-11-06$2.79$3.0613,800——
2019-11-05$2.75$3.0220,900——
2019-11-04$2.79$3.0617,100——
2019-11-01$2.74$3.0037,700——
2019-10-31$2.79$3.0517,200——
2019-10-30$2.75$3.0231,700——
2019-10-29$2.80$3.079,500——
2019-10-28$2.83$3.1046,800——
2019-10-25$2.86$3.1422,100——
2019-10-24$2.92$3.2044,100——
2019-10-23$2.98$3.2748,300——
2019-10-22$2.98$3.2753,000——
2019-10-21$3.11$3.41213,900——
2019-10-18$2.58$2.8314,200——
2019-10-17$2.57$2.8224,300——
2019-10-16$2.50$2.7420,700——
2019-10-15$2.50$2.7441,200——
2019-10-14$2.42$2.6575,200——
2019-10-11$2.52$2.7711,800——
2019-10-10$2.54$2.7860,400——
2019-10-09$2.51$2.7595,600——
2019-10-08$2.45$2.6985,000——
2019-10-07$2.44$2.6826,100——
2019-10-04$2.43$2.6641,900——
2019-10-03$2.39$2.6237,300——
2019-10-02$2.36$2.5926,600——
2019-10-01$2.34$2.5728,300——
2019-09-30$2.36$2.5926,500——
2019-09-27$2.39$2.5420,200——
2019-09-26$2.46$2.6137,800——
2019-09-25$2.35$2.5017,200——
2019-09-24$2.37$2.52105,700——
2019-09-23$2.50$2.6560,300——
2019-09-20$2.55$2.7152,000——
2019-09-19$2.54$2.7032,100——
2019-09-18$2.49$2.6431,200——
2019-09-17$2.51$2.6744,000——
2019-09-16$2.50$2.6518,100——
2019-09-13$2.48$2.6310,700——
2019-09-12$2.47$2.6264,700——
2019-09-11$2.25$2.3979,500——
2019-09-10$2.40$2.5562,300——
2019-09-09$2.53$2.6930,300——
2019-09-06$2.42$2.5720,600——
2019-09-05$2.44$2.59135,300——
2019-09-04$2.45$2.6022,600——
2019-09-03$2.50$2.6530,700——
2019-08-30$2.52$2.6812,900——
2019-08-29$2.47$2.6225,200——
2019-08-28$2.46$2.6113,200——
2019-08-27$2.49$2.6441,100——
2019-08-26$2.50$2.6541,900——
2019-08-23$2.36$2.5158,900——
2019-08-22$2.50$2.6543,100——
2019-08-21$2.55$2.7167,100——
2019-08-20$2.58$2.74184,400——
2019-08-19$2.64$2.8035,500——
2019-08-16$2.55$2.71238,900——
2019-08-15$2.51$2.67424,700——
2019-08-14$3.22$3.4250,300——
2019-08-13$3.19$3.3991,000——
2019-08-12$3.28$3.4867,800——
2019-08-09$3.30$3.5042,300——
2019-08-08$3.36$3.5771,400——
2019-08-07$3.48$3.70112,700——
2019-08-06$3.21$3.4144,900——
2019-08-05$3.12$3.31151,400——
2019-08-02$3.24$3.44122,500——
2019-08-01$3.25$3.45260,800——
2019-07-31$3.19$3.39295,900——
2019-07-30$3.22$3.42270,700——
2019-07-29$3.04$3.23241,000——
2019-07-26$3.24$3.44175,600——
2019-07-25$3.24$3.44477,600——
2019-07-24$3.92$4.16160,300——
2019-07-23$3.99$4.2499,300——
2019-07-22$3.83$4.07232,300——
2019-07-19$3.86$4.10130,300——
2019-07-18$3.84$4.08242,800——
2019-07-17$3.96$4.21283,100——
2019-07-16$4.08$4.33156,000——
2019-07-15$4.13$4.39249,100——
2019-07-12$4.19$4.45282,800——
2019-07-11$4.24$4.50248,200——
2019-07-10$4.37$4.64311,500——
2019-07-09$4.22$4.48287,300——
2019-07-08$4.20$4.46140,600——
2019-07-05$4.13$4.39256,400——
2019-07-03$4.13$4.39199,400——
2019-07-02$4.20$4.46112,600——
2019-07-01$4.32$4.59521,000——
2019-06-28$4.51$4.79505,500——
2019-06-27$4.17$4.43182,700——
2019-06-26$4.11$4.36239,000——
2019-06-25$3.91$4.1598,700——
2019-06-24$3.86$4.10129,000——
2019-06-21$3.75$3.98259,100——
2019-06-20$4.05$4.30139,100——
2019-06-19$4.20$4.46141,400——
2019-06-18$4.17$4.43240,500——
2019-06-17$4.28$4.55360,300——
2019-06-14$3.93$4.17174,600——
2019-06-13$4.00$4.25463,000——
2019-06-12$3.92$4.16358,600——
2019-06-11$3.74$3.97212,100——
2019-06-10$3.69$3.92424,000——
2019-06-07$3.35$3.56185,200——
2019-06-06$3.07$3.26270,200——
2019-06-05$3.18$3.38346,400——
2019-06-04$3.07$3.26388,200——
2019-06-03$2.97$3.15538,000——
2019-05-31$3.46$3.67563,400——
2019-05-30$4.04$4.29653,900——
2019-05-29$3.62$3.84356,500——
2019-05-28$3.36$3.561,109,800——
2019-05-24$3.25$3.45324,900——
2019-05-23$3.09$3.2898,600——
2019-05-22$3.11$3.30102,000——
2019-05-21$3.10$3.29251,200——
2019-05-20$3.15$3.35442,000——
2019-05-17$2.95$3.13299,000——
2019-05-16$2.82$2.9935,800——
2019-05-15$2.88$3.06331,000——
2019-05-14$2.93$3.1145,700——
2019-05-13$2.93$3.1154,300——
2019-05-10$2.85$3.0325,600——
2019-05-09$2.88$3.0632,800——
2019-05-08$2.88$3.0643,000——
2019-05-07$2.97$3.1648,400——
2019-05-06$2.99$3.1852,800——
2019-05-03$2.95$3.13126,900——
2019-05-02$2.94$3.1219,300——
2019-05-01$2.94$3.1280,500——
2019-04-30$2.95$3.13171,000——
2019-04-29$2.83$3.0163,300——
2019-04-26$2.85$3.0332,800——
2019-04-25$2.84$3.0238,600——
2019-04-24$2.81$2.9835,500——
2019-04-23$2.70$2.8794,500——
2019-04-22$2.82$2.99194,800——
2019-04-18$2.96$3.14387,000——
2019-04-17$2.75$2.92104,100——
2019-04-16$2.73$2.90303,700——
2019-04-15$2.55$2.7176,500——
2019-04-12$2.49$2.6431,800——
2019-04-11$2.50$2.6532,900——
2019-04-10$2.48$2.63113,600——
2019-04-09$2.50$2.65123,700——
2019-04-08$2.44$2.5975,600——
2019-04-05$2.40$2.55302,000——
2019-04-04$2.39$2.54151,500——
2019-04-03$2.26$2.40135,700——
2019-04-02$2.23$2.37451,400——
2019-04-01$2.26$2.4067,300——
2019-03-29$2.23$2.3713,600——
2019-03-28$2.24$2.3814,800——
2019-03-27$2.20$2.2655,600——
2019-03-26$2.25$2.3126,400——
2019-03-25$2.22$2.2837,400——
2019-03-22$2.25$2.31108,800——
2019-03-21$2.31$2.3780,700——
2019-03-20$2.35$2.41187,100——
2019-03-19$2.25$2.3054,300——
2019-03-18$2.35$2.4119,500——
2019-03-15$2.31$2.3717,500——
2019-03-14$2.35$2.41183,200——
2019-03-13$2.29$2.35210,100——
2019-03-12$1.93$1.9838,500——
2019-03-11$1.99$2.0431,800——
2019-03-08$1.99$2.0424,400——
2019-03-07$1.99$2.0411,100——
2019-03-06$1.95$2.0045,200——
2019-03-05$1.99$2.0414,400——
2019-03-04$2.00$2.0042,800——
2019-03-01$2.01$2.0148,100——
2019-02-28$2.01$2.0114,800——
2019-02-27$1.99$1.9921,700——
2019-02-26$2.02$2.0276,100——
2019-02-25$1.99$1.99331,500——
2019-02-22$1.82$1.821,100——
2019-02-21$1.82$1.825,100——
2019-02-20$1.84$1.8421,000——
2019-02-19$1.75$1.7521,600——
2019-02-15$1.84$1.846,500——
2019-02-14$1.84$1.841,000——
2019-02-13$1.83$1.838,000——
2019-02-12$1.85$1.8531,900——
2019-02-11$1.80$1.8038,900——
2019-02-08$1.75$1.7556,400——
2019-02-07$1.60$1.60800——
2019-02-06$1.60$1.60700——
2019-02-05$1.60$1.606,600——
2019-02-04$1.59$1.5912,000——
2019-02-01$1.61$1.614,700——
2019-01-31$1.64$1.6417,400——
2019-01-30$1.60$1.6024,000——
2019-01-29$1.60$1.601,700——
2019-01-28$1.56$1.5620,900——
2019-01-25$1.51$1.51100——
2019-01-24$1.51$1.512,400——
2019-01-23$1.49$1.4911,600——
2019-01-22$1.51$1.5120,200——
2019-01-18$1.39$1.3953,200——
2019-01-17$1.44$1.441,100——
2019-01-16$1.41$1.41100——
2019-01-15$1.41$1.415,400——
2019-01-14$1.39$1.396,000——
2019-01-11$1.40$1.4025,400——
2019-01-10$1.36$1.363,400——
2019-01-09$1.40$1.407,500——
2019-01-08$1.36$1.3619,500——
2019-01-07$1.44$1.44500——
2019-01-04$1.45$1.454,200——
2019-01-03$1.35$1.35200——
2019-01-02$1.35$1.353,300——