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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.89$4.2610,400——
2021-12-30$3.95$4.3326,700——
2021-12-29$4.00$4.3949,400——
2021-12-28$3.84$4.2141,300——
2021-12-27$3.76$4.1218,400——
2021-12-23$3.62$3.978,400——
2021-12-22$3.57$3.9112,700——
2021-12-21$3.69$4.0584,100——
2021-12-20$3.67$4.0293,500——
2021-12-17$3.55$3.898,800——
2021-12-16$3.50$3.8428,800——
2021-12-15$3.47$3.808,900——
2021-12-14$3.61$3.9613,400——
2021-12-13$3.61$3.9612,500——
2021-12-10$3.49$3.8333,600——
2021-12-09$3.60$3.9529,500——
2021-12-08$3.66$4.0138,300——
2021-12-07$3.49$3.8333,800——
2021-12-06$3.49$3.8360,400——
2021-12-03$3.49$3.8328,100——
2021-12-02$3.66$4.0136,700——
2021-12-01$3.56$3.9031,300——
2021-11-30$3.56$3.9010,800——
2021-11-29$3.64$3.9931,400——
2021-11-26$3.58$3.936,400——
2021-11-24$3.65$4.0016,900——
2021-11-23$3.65$4.005,300——
2021-11-22$3.63$3.9820,000——
2021-11-19$3.75$4.1147,900——
2021-11-18$3.82$4.1920,300——
2021-11-17$3.80$4.1742,100——
2021-11-16$3.78$4.1437,200——
2021-11-15$3.82$4.1963,100——
2021-11-12$3.76$4.1212,600——
2021-11-11$3.72$4.0827,300——
2021-11-10$3.75$4.1120,300——
2021-11-09$3.70$4.0623,700——
2021-11-08$3.81$4.18167,200——
2021-11-05$3.57$3.9110,300——
2021-11-04$3.65$4.008,500——
2021-11-03$3.61$3.963,700——
2021-11-02$3.65$4.009,800——
2021-11-01$3.64$3.9913,300——
2021-10-29$3.66$4.0113,100——
2021-10-28$3.66$4.0112,700——
2021-10-27$3.67$4.0216,900——
2021-10-26$3.67$4.0224,100——
2021-10-25$3.64$3.9912,600——
2021-10-22$3.72$4.0814,500——
2021-10-21$3.78$4.1414,800——
2021-10-20$3.78$4.147,000——
2021-10-19$3.80$4.1711,100——
2021-10-18$3.88$4.2547,100——
2021-10-15$3.71$4.06112,800——
2021-10-14$3.73$4.0936,200——
2021-10-13$3.54$3.888,500——
2021-10-12$3.45$3.7811,300——
2021-10-11$3.37$3.699,900——
2021-10-08$3.34$3.6614,500——
2021-10-07$3.29$3.6128,700——
2021-10-06$3.43$3.769,600——
2021-10-05$3.40$3.7332,800——
2021-10-04$3.30$3.6226,800——
2021-10-01$3.40$3.7318,500——
2021-09-30$3.60$3.955,100——
2021-09-29$3.60$3.9514,600——
2021-09-28$3.62$3.978,900——
2021-09-27$3.55$3.8910,500——
2021-09-24$3.47$3.8037,000——
2021-09-23$3.58$3.9312,300——
2021-09-22$3.55$3.895,400——
2021-09-21$3.45$3.7833,500——
2021-09-20$3.31$3.637,100——
2021-09-17$3.56$3.9011,600——
2021-09-16$3.53$3.8713,400——
2021-09-15$3.55$3.8915,300——
2021-09-14$3.54$3.8821,300——
2021-09-13$3.57$3.917,600——
2021-09-10$3.44$3.779,000——
2021-09-09$3.59$3.948,100——
2021-09-08$3.59$3.944,900——
2021-09-07$3.62$3.979,800——
2021-09-03$3.65$4.006,200——
2021-09-02$3.62$3.9718,300——
2021-09-01$3.60$3.954,100——
2021-08-31$3.59$3.944,200——
2021-08-30$3.59$3.9415,200——
2021-08-27$3.52$3.8618,200——
2021-08-26$3.50$3.846,900——
2021-08-25$3.50$3.8418,400——
2021-08-24$3.45$3.787,100——
2021-08-23$3.44$3.7728,200——
2021-08-20$3.35$3.6744,800——
2021-08-19$3.40$3.7317,000——
2021-08-18$3.53$3.8620,600——
2021-08-17$3.61$3.9649,200——
2021-08-16$3.65$4.0017,300——
2021-08-13$3.69$4.0529,200——
2021-08-12$3.76$4.1222,000——
2021-08-11$3.69$4.0531,200——
2021-08-10$3.75$4.1133,400——
2021-08-09$3.77$4.1312,900——
2021-08-06$3.76$4.1229,900——
2021-08-05$3.70$4.0623,800——
2021-08-04$3.68$4.0366,600——
2021-08-03$3.75$4.1145,500——
2021-08-02$3.98$4.3650,600——
2021-07-30$4.12$4.5224,400——
2021-07-29$4.13$4.5315,800——
2021-07-28$4.09$4.4825,800——
2021-07-27$4.10$4.5047,300——
2021-07-26$4.17$4.5724,000——
2021-07-23$4.15$4.5541,100——
2021-07-22$4.19$4.5971,100——
2021-07-21$4.22$4.6392,600——
2021-07-20$3.97$4.3578,200——
2021-07-19$4.07$4.4653,800——
2021-07-16$4.16$4.5670,900——
2021-07-15$4.20$4.6026,000——
2021-07-14$4.12$4.5249,000——
2021-07-13$4.27$4.6887,700——
2021-07-12$4.33$4.75270,200——
2021-07-09$4.07$4.46118,400——
2021-07-08$3.85$4.2241,100——
2021-07-07$3.89$4.2639,900——
2021-07-06$3.86$4.2393,900——
2021-07-02$3.80$4.1727,900——
2021-07-01$3.89$4.2629,200——
2021-06-30$3.91$4.2916,400——
2021-06-29$3.89$4.2640,100——
2021-06-28$4.04$4.42221,300——
2021-06-25$3.81$4.1887,900——
2021-06-24$3.88$4.2575,900——
2021-06-23$4.00$4.3946,400——
2021-06-22$4.08$4.47214,300——
2021-06-21$4.08$4.47740,000——
2021-06-18$3.60$3.9520,500——
2021-06-17$3.61$3.9637,500——
2021-06-16$3.56$3.9044,500——
2021-06-15$3.50$3.8424,200——
2021-06-14$3.55$3.8914,500——
2021-06-11$3.59$3.9429,800——
2021-06-10$3.54$3.8845,300——
2021-06-09$3.51$3.85209,200——
2021-06-08$3.41$3.7415,200——
2021-06-07$3.34$3.664,300——
2021-06-04$3.37$3.699,700——
2021-06-03$3.29$3.619,500——
2021-06-02$3.31$3.6352,400——
2021-06-01$3.34$3.66163,500——
2021-05-28$3.24$3.5514,400——
2021-05-27$3.28$3.609,700——
2021-05-26$3.21$3.5243,800——
2021-05-25$3.33$3.6516,400——
2021-05-24$3.29$3.6121,400——
2021-05-21$3.33$3.6525,600——
2021-05-20$3.27$3.5937,400——
2021-05-19$3.15$3.4520,500——
2021-05-18$3.08$3.3817,700——
2021-05-17$3.14$3.4461,600——
2021-05-14$2.98$3.2735,300——
2021-05-13$2.97$3.2645,500——
2021-05-12$3.05$3.3438,500——
2021-05-11$3.11$3.4160,500——
2021-05-10$3.09$3.39210,000——
2021-05-07$3.25$3.5629,600——
2021-05-06$3.19$3.5021,600——
2021-05-05$3.26$3.5720,700——
2021-05-04$3.37$3.6935,800——
2021-05-03$3.41$3.7487,900——
2021-04-30$3.35$3.6775,000——
2021-04-29$3.26$3.5783,500——
2021-04-28$3.17$3.4823,400——
2021-04-27$3.15$3.4576,600——
2021-04-26$3.15$3.45180,100——
2021-04-23$3.04$3.3370,700——
2021-04-22$3.10$3.4083,300——
2021-04-21$3.11$3.4179,600——
2021-04-20$3.26$3.5720,100——
2021-04-19$3.26$3.5716,900——
2021-04-16$3.33$3.6526,700——
2021-04-15$3.37$3.6940,100——
2021-04-14$3.43$3.7618,000——
2021-04-13$3.43$3.7628,300——
2021-04-12$3.39$3.7262,900——
2021-04-09$3.55$3.8933,100——
2021-04-08$3.55$3.8986,500——
2021-04-07$3.63$3.9886,600——
2021-04-06$3.75$4.1135,900——
2021-04-05$3.75$4.11187,700——
2021-04-01$3.99$4.37109,300——
2021-03-31$4.04$4.4376,100——
2021-03-30$3.92$4.3030,600——
2021-03-29$3.86$4.2384,700——
2021-03-26$4.03$4.4215,900——
2021-03-25$4.11$4.5161,000——
2021-03-24$3.94$4.3285,500——
2021-03-23$4.11$4.51142,200——
2021-03-22$4.45$4.88163,800——
2021-03-19$4.43$4.8680,700——
2021-03-18$4.24$4.6580,900——
2021-03-17$4.23$4.64211,400——
2021-03-16$4.09$4.4895,300——
2021-03-15$4.34$4.76184,800——
2021-03-12$3.99$4.3727,900——
2021-03-11$3.90$4.2852,700——
2021-03-10$3.87$4.2486,100——
2021-03-09$3.76$4.1267,600——
2021-03-08$3.76$4.1249,500——
2021-03-05$3.78$4.1453,300——
2021-03-04$3.85$4.2288,100——
2021-03-03$3.96$4.3468,000——
2021-03-02$3.73$4.0954,700——
2021-03-01$3.87$4.24136,900——
2021-02-26$3.88$4.2583,300——
2021-02-25$3.77$4.13110,100——
2021-02-24$3.89$4.26146,800——
2021-02-23$3.79$4.16188,400——
2021-02-22$3.83$4.20109,900——
2021-02-19$3.87$4.24200,500——
2021-02-18$3.86$4.23146,700——
2021-02-17$4.12$4.52124,200——
2021-02-16$4.30$4.71254,400——
2021-02-12$4.34$4.76166,400——
2021-02-11$4.32$4.74334,100——
2021-02-10$4.16$4.56423,700——
2021-02-09$4.33$4.753,683,000——
2021-02-08$3.74$4.1068,200——
2021-02-05$3.66$4.0135,800——
2021-02-04$3.63$3.9851,500——
2021-02-03$3.67$4.02133,800——
2021-02-02$3.51$3.8546,400——
2021-02-01$3.46$3.7982,100——
2021-01-29$3.30$3.6281,400——
2021-01-28$3.47$3.8045,300——
2021-01-27$3.45$3.7866,100——
2021-01-26$3.62$3.9748,200——
2021-01-25$3.63$3.98102,600——
2021-01-22$3.78$4.1449,000——
2021-01-21$3.64$3.9985,200——
2021-01-20$3.80$4.1792,000——
2021-01-19$3.79$4.16200,100——
2021-01-15$3.71$4.07148,700——
2021-01-14$3.57$3.91176,900——
2021-01-13$3.50$3.84664,100——
2021-01-12$2.79$3.06237,400——
2021-01-11$2.70$2.96172,300——
2021-01-08$2.69$2.9545,700——
2021-01-07$2.64$2.8954,100——
2021-01-06$2.55$2.80109,200——
2021-01-05$2.48$2.7284,900——
2021-01-04$2.48$2.7226,600——