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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.49$2.7362,600——
2020-12-30$2.48$2.7221,000——
2020-12-29$2.49$2.7324,200——
2020-12-28$2.47$2.7139,800——
2020-12-24$2.49$2.7229,200——
2020-12-23$2.46$2.7028,900——
2020-12-22$2.44$2.6834,800——
2020-12-21$2.46$2.7049,900——
2020-12-18$2.47$2.7115,400——
2020-12-17$2.46$2.7032,300——
2020-12-16$2.46$2.7027,300——
2020-12-15$2.52$2.7629,100——
2020-12-14$2.43$2.6659,300——
2020-12-11$2.48$2.7237,200——
2020-12-10$2.42$2.6520,600——
2020-12-09$2.43$2.6672,100——
2020-12-08$2.45$2.6928,200——
2020-12-07$2.35$2.5845,300——
2020-12-04$2.38$2.6147,400——
2020-12-03$2.40$2.6325,900——
2020-12-02$2.42$2.6515,300——
2020-12-01$2.37$2.6044,900——
2020-11-30$2.45$2.69106,600——
2020-11-27$2.50$2.7414,900——
2020-11-25$2.49$2.7340,500——
2020-11-24$2.49$2.7370,200——
2020-11-23$2.33$2.5551,300——
2020-11-20$2.29$2.5190,100——
2020-11-19$2.19$2.4077,600——
2020-11-18$2.30$2.5247,300——
2020-11-17$2.30$2.5233,700——
2020-11-16$2.32$2.54229,900——
2020-11-13$2.69$2.9555,100——
2020-11-12$2.71$2.9715,600——
2020-11-11$2.75$3.0232,100——
2020-11-10$2.75$3.0244,000——
2020-11-09$2.80$3.0769,500——
2020-11-06$2.75$3.0220,900——
2020-11-05$2.71$2.9796,200——
2020-11-04$2.88$3.16108,500——
2020-11-03$2.92$3.2033,400——
2020-11-02$2.78$3.0563,300——
2020-10-30$2.83$3.1073,800——
2020-10-29$2.80$3.0730,500——
2020-10-28$2.66$2.9262,400——
2020-10-27$2.82$3.0930,600——
2020-10-26$2.82$3.0993,300——
2020-10-23$2.87$3.1557,300——
2020-10-22$2.81$3.0894,900——
2020-10-21$2.73$2.9953,100——
2020-10-20$2.70$2.96110,600——
2020-10-19$2.55$2.80164,100——
2020-10-16$2.50$2.74783,800——
2020-10-15$2.13$2.341,052,400——
2020-10-14$2.10$2.3014,000——
2020-10-13$2.05$2.2529,400——
2020-10-12$2.19$2.4011,200——
2020-10-09$2.20$2.4128,400——
2020-10-08$2.27$2.4927,200——
2020-10-07$2.17$2.3834,300——
2020-10-06$2.08$2.2813,500——
2020-10-05$2.08$2.2821,700——
2020-10-02$2.06$2.2619,900——
2020-10-01$2.07$2.269,000——
2020-09-30$2.04$2.2442,800——
2020-09-29$2.06$2.2616,000——
2020-09-28$2.11$2.3121,400——
2020-09-25$2.05$2.2524,900——
2020-09-24$1.96$2.1580,800——
2020-09-23$2.04$2.2420,700——
2020-09-22$2.04$2.24110,800——
2020-09-21$2.22$2.4369,800——
2020-09-18$2.27$2.4925,200——
2020-09-17$2.35$2.5821,300——
2020-09-16$2.41$2.6476,700——
2020-09-15$2.48$2.7267,200——
2020-09-14$2.42$2.65109,600——
2020-09-11$2.65$2.9128,400——
2020-09-10$2.74$3.0040,800——
2020-09-09$2.75$3.0234,200——
2020-09-08$2.77$3.0469,800——
2020-09-04$2.75$3.0254,600——
2020-09-03$2.82$3.0933,700——
2020-09-02$2.85$3.1241,000——
2020-09-01$2.83$3.1035,200——
2020-08-31$2.78$3.0440,900——
2020-08-28$2.84$3.1153,700——
2020-08-27$2.76$3.0332,800——
2020-08-26$2.84$3.1154,400——
2020-08-25$2.85$3.1263,000——
2020-08-24$2.93$3.2187,800——
2020-08-21$2.80$3.07130,900——
2020-08-20$2.90$3.18276,800——
2020-08-19$2.73$2.9925,500——
2020-08-18$2.70$2.9694,200——
2020-08-17$2.82$3.09238,800——
2020-08-14$2.55$2.80117,600——
2020-08-13$2.61$2.8689,900——
2020-08-12$2.59$2.8461,300——
2020-08-11$2.59$2.8486,700——
2020-08-10$2.47$2.7140,600——
2020-08-07$2.39$2.6228,900——
2020-08-06$2.39$2.6228,800——
2020-08-05$2.32$2.5420,500——
2020-08-04$2.33$2.5524,100——
2020-08-03$2.38$2.6141,500——
2020-07-31$2.35$2.5853,800——
2020-07-30$2.47$2.7142,300——
2020-07-29$2.53$2.77182,100——
2020-07-28$2.33$2.55109,600——
2020-07-27$2.06$2.2626,700——
2020-07-24$2.05$2.2550,200——
2020-07-23$2.20$2.41105,900——
2020-07-22$2.34$2.5768,400——
2020-07-21$2.20$2.4126,900——
2020-07-20$2.20$2.4140,900——
2020-07-17$2.20$2.4166,200——
2020-07-16$2.17$2.38321,200——
2020-07-15$1.93$2.1234,600——
2020-07-14$1.88$2.0646,100——
2020-07-13$1.88$2.0689,200——
2020-07-10$1.87$2.0520,300——
2020-07-09$1.89$2.0722,300——
2020-07-08$1.90$2.0825,300——
2020-07-07$1.89$2.07122,400——
2020-07-06$1.96$2.1529,500——
2020-07-02$1.91$2.0950,200——
2020-07-01$1.91$2.0951,800——
2020-06-30$2.04$2.2448,400——
2020-06-29$1.98$2.17114,000——
2020-06-26$1.87$2.0569,500——
2020-06-25$2.01$2.2045,800——
2020-06-24$1.89$2.0752,300——
2020-06-23$1.95$2.1431,400——
2020-06-22$1.89$2.0750,800——
2020-06-19$1.94$2.1334,400——
2020-06-18$1.97$2.1615,100——
2020-06-17$1.96$2.1541,300——
2020-06-16$1.98$2.1751,200——
2020-06-15$2.00$2.1964,300——
2020-06-12$1.96$2.1570,700——
2020-06-11$1.94$2.13116,100——
2020-06-10$2.13$2.3457,700——
2020-06-09$2.20$2.41111,700——
2020-06-08$2.19$2.40104,400——
2020-06-05$2.10$2.30122,200——
2020-06-04$1.99$2.1895,700——
2020-06-03$2.00$2.19173,300——
2020-06-02$2.11$2.31188,100——
2020-06-01$1.82$2.00109,900——
2020-05-29$1.66$1.8291,100——
2020-05-28$1.60$1.7583,300——
2020-05-27$1.56$1.7111,900——
2020-05-26$1.57$1.72104,800——
2020-05-22$1.58$1.7320,700——
2020-05-21$1.57$1.7233,700——
2020-05-20$1.62$1.7811,900——
2020-05-19$1.58$1.7340,300——
2020-05-18$1.58$1.7338,600——
2020-05-15$1.57$1.7248,100——
2020-05-14$1.41$1.5530,600——
2020-05-13$1.39$1.5222,200——
2020-05-12$1.29$1.4129,800——
2020-05-11$1.40$1.5335,000——
2020-05-08$1.45$1.5921,200——
2020-05-07$1.44$1.5811,500——
2020-05-06$1.41$1.5522,600——
2020-05-05$1.48$1.628,600——
2020-05-04$1.46$1.6036,800——
2020-05-01$1.41$1.5535,800——
2020-04-30$1.60$1.756,700——
2020-04-29$1.66$1.8232,200——
2020-04-28$1.53$1.6853,100——
2020-04-27$1.60$1.7573,600——
2020-04-24$1.39$1.527,800——
2020-04-23$1.43$1.5711,500——
2020-04-22$1.36$1.4924,900——
2020-04-21$1.32$1.4518,400——
2020-04-20$1.32$1.4510,700——
2020-04-17$1.45$1.5920,700——
2020-04-16$1.36$1.4912,300——
2020-04-15$1.33$1.4628,200——
2020-04-14$1.45$1.5923,000——
2020-04-13$1.60$1.7556,500——
2020-04-09$1.27$1.3919,500——
2020-04-08$1.21$1.3311,000——
2020-04-07$1.17$1.2845,500——
2020-04-06$1.06$1.1615,100——
2020-04-03$1.13$1.2422,700——
2020-04-02$1.15$1.269,300——
2020-04-01$1.14$1.259,500——
2020-03-31$1.17$1.2846,600——
2020-03-30$1.23$1.3523,200——
2020-03-27$1.27$1.3926,700——
2020-03-26$1.15$1.2632,200——
2020-03-25$1.17$1.2822,200——
2020-03-24$1.20$1.3173,600——
2020-03-23$1.06$1.1623,600——
2020-03-20$1.09$1.19243,700——
2020-03-19$1.26$1.3838,200——
2020-03-18$1.39$1.5268,600——
2020-03-17$1.67$1.8310,800——
2020-03-16$1.77$1.9477,400——
2020-03-13$1.90$2.0815,000——
2020-03-12$1.83$2.0131,500——
2020-03-11$1.97$2.1628,800——
2020-03-10$1.98$2.1726,300——
2020-03-09$1.91$2.0935,000——
2020-03-06$2.01$2.207,100——
2020-03-05$2.00$2.1916,800——
2020-03-04$2.00$2.1916,500——
2020-03-03$2.01$2.2010,600——
2020-03-02$2.00$2.1917,500——
2020-02-28$1.99$2.1871,500——
2020-02-27$2.05$2.2557,700——
2020-02-26$2.05$2.2510,700——
2020-02-25$2.01$2.2040,500——
2020-02-24$2.10$2.3030,000——
2020-02-21$2.11$2.3112,300——
2020-02-20$2.13$2.3322,800——
2020-02-19$2.06$2.265,000——
2020-02-18$2.05$2.2514,100——
2020-02-14$2.03$2.22125,900——
2020-02-13$2.10$2.3032,600——
2020-02-12$2.16$2.3723,500——
2020-02-11$2.13$2.349,000——
2020-02-10$2.12$2.3215,900——
2020-02-07$2.11$2.3137,300——
2020-02-06$2.12$2.3229,400——
2020-02-05$2.18$2.3932,500——
2020-02-04$2.14$2.3553,600——
2020-02-03$2.15$2.3644,400——
2020-01-31$2.20$2.41307,500——
2020-01-30$2.51$2.7531,300——
2020-01-29$2.46$2.7026,100——
2020-01-28$2.40$2.6328,100——
2020-01-27$2.40$2.6341,800——
2020-01-24$2.45$2.6917,800——
2020-01-23$2.46$2.7011,600——
2020-01-22$2.45$2.6914,100——
2020-01-21$2.42$2.6525,800——
2020-01-17$2.42$2.6538,000——
2020-01-16$2.45$2.6916,300——
2020-01-15$2.45$2.6921,500——
2020-01-14$2.47$2.7113,600——
2020-01-13$2.50$2.7422,300——
2020-01-10$2.43$2.6627,000——
2020-01-09$2.45$2.6923,500——
2020-01-08$2.57$2.8298,600——
2020-01-07$2.50$2.7437,900——
2020-01-06$2.53$2.7757,500——
2020-01-03$2.54$2.7873,100——
2020-01-02$2.54$2.7842,500——