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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.91$2.1337,200——
2023-12-28$2.02$2.2538,300——
2023-12-27$1.86$2.0729,400——
2023-12-26$1.85$2.0679,900——
2023-12-22$1.63$1.8223,600——
2023-12-21$1.67$1.8665,100——
2023-12-20$1.64$1.8346,800——
2023-12-19$1.59$1.7715,500——
2023-12-18$1.58$1.7621,100——
2023-12-15$1.62$1.819,800——
2023-12-14$1.57$1.7542,400——
2023-12-13$1.56$1.7418,100——
2023-12-12$1.50$1.6729,100——
2023-12-11$1.57$1.7534,200——
2023-12-08$1.56$1.736,500——
2023-12-07$1.51$1.6827,200——
2023-12-06$1.54$1.729,000——
2023-12-05$1.57$1.7517,900——
2023-12-04$1.61$1.8028,700——
2023-12-01$1.57$1.7510,700——
2023-11-30$1.52$1.6910,500——
2023-11-29$1.52$1.6913,000——
2023-11-28$1.54$1.7215,200——
2023-11-27$1.56$1.7424,800——
2023-11-24$1.60$1.7819,000——
2023-11-22$1.48$1.6523,900——
2023-11-21$1.61$1.8026,400——
2023-11-20$1.66$1.8550,000——
2023-11-17$1.58$1.7644,100——
2023-11-16$1.37$1.53184,200——
2023-11-15$1.81$2.0229,500——
2023-11-14$1.85$2.0610,800——
2023-11-13$1.85$2.0614,900——
2023-11-10$1.88$2.1011,900——
2023-11-09$1.87$2.084,400——
2023-11-08$1.92$2.1432,600——
2023-11-07$1.93$2.158,600——
2023-11-06$1.92$2.1424,600——
2023-11-03$1.92$2.1426,900——
2023-11-02$1.99$2.2231,000——
2023-11-01$1.98$2.2110,000——
2023-10-31$1.99$2.221,600——
2023-10-30$1.96$2.195,000——
2023-10-27$1.93$2.154,900——
2023-10-26$1.99$2.2213,700——
2023-10-25$1.99$2.2213,000——
2023-10-24$2.00$2.2333,200——
2023-10-23$2.14$2.3915,600——
2023-10-20$2.13$2.3710,600——
2023-10-19$2.18$2.439,900——
2023-10-18$2.13$2.3727,200——
2023-10-17$2.26$2.525,700——
2023-10-16$2.26$2.5263,600——
2023-10-13$2.56$2.8511,500——
2023-10-12$2.65$2.9520,000——
2023-10-11$2.62$2.9226,800——
2023-10-10$2.70$3.018,600——
2023-10-09$2.67$2.984,800——
2023-10-06$2.62$2.921,000——
2023-10-05$2.62$2.925,800——
2023-10-04$2.53$2.822,400——
2023-10-03$2.54$2.839,900——
2023-10-02$2.69$3.008,400——
2023-09-29$2.72$3.038,000——
2023-09-28$2.68$2.9911,600——
2023-09-27$2.63$2.9315,800——
2023-09-26$2.56$2.856,900——
2023-09-25$2.60$2.9012,400——
2023-09-22$2.51$2.8017,000——
2023-09-21$2.58$2.8820,200——
2023-09-20$2.58$2.8815,400——
2023-09-19$2.62$2.9210,700——
2023-09-18$2.65$2.9518,500——
2023-09-15$2.65$2.9513,400——
2023-09-14$2.64$2.9411,100——
2023-09-13$2.64$2.942,900——
2023-09-12$2.60$2.905,700——
2023-09-11$2.60$2.9013,900——
2023-09-08$2.63$2.9356,500——
2023-09-07$2.80$3.1219,200——
2023-09-06$2.86$3.1912,800——
2023-09-05$2.89$3.2230,700——
2023-09-01$2.72$3.0310,700——
2023-08-31$2.65$2.955,800——
2023-08-30$2.65$2.9511,900——
2023-08-29$2.62$2.926,600——
2023-08-28$2.60$2.9023,700——
2023-08-25$2.64$2.946,300——
2023-08-24$2.66$2.9723,000——
2023-08-23$2.69$3.007,600——
2023-08-22$2.70$3.019,500——
2023-08-21$2.69$3.0010,600——
2023-08-18$2.69$3.0012,300——
2023-08-17$2.61$2.9124,300——
2023-08-16$2.62$2.9229,000——
2023-08-15$2.57$2.8798,000——
2023-08-14$2.92$3.2620,300——
2023-08-11$2.85$3.1811,200——
2023-08-10$2.96$3.308,900——
2023-08-09$2.93$3.2715,400——
2023-08-08$2.92$3.268,100——
2023-08-07$2.96$3.3024,100——
2023-08-04$2.92$3.2617,800——
2023-08-03$2.88$3.216,000——
2023-08-02$2.89$3.2215,300——
2023-08-01$2.89$3.2210,600——
2023-07-31$2.86$3.1928,600——
2023-07-28$2.82$3.148,900——
2023-07-27$2.82$3.1415,000——
2023-07-26$2.82$3.144,400——
2023-07-25$2.80$3.1211,600——
2023-07-24$2.76$3.0830,800——
2023-07-21$2.64$2.9416,400——
2023-07-20$2.70$3.0143,300——
2023-07-19$2.70$3.0127,600——
2023-07-18$2.70$3.0118,000——
2023-07-17$2.70$3.0120,200——
2023-07-14$2.74$3.067,400——
2023-07-13$2.73$3.042,700——
2023-07-12$2.70$3.0112,700——
2023-07-11$2.73$3.045,100——
2023-07-10$2.69$3.0015,000——
2023-07-07$2.69$3.004,900——
2023-07-06$2.64$2.9517,600——
2023-07-05$2.66$2.9711,600——
2023-07-03$2.73$3.041,000——
2023-06-30$2.67$2.9811,000——
2023-06-29$2.76$3.085,000——
2023-06-28$2.64$2.9412,800——
2023-06-27$2.66$2.9718,100——
2023-06-26$2.60$2.9034,400——
2023-06-23$2.77$3.094,800——
2023-06-22$2.79$3.119,100——
2023-06-21$2.75$3.0717,200——
2023-06-20$2.66$2.9725,400——
2023-06-16$2.60$2.9023,900——
2023-06-15$2.68$2.9915,400——
2023-06-14$2.70$3.0111,100——
2023-06-13$2.76$3.0812,600——
2023-06-12$2.85$3.1820,500——
2023-06-09$2.86$3.1911,500——
2023-06-08$2.90$3.2311,100——
2023-06-07$2.99$3.3310,800——
2023-06-06$2.93$3.2713,900——
2023-06-05$2.95$3.296,600——
2023-06-02$2.92$3.265,000——
2023-06-01$2.88$3.2114,900——
2023-05-31$2.92$3.2619,300——
2023-05-30$2.93$3.2738,800——
2023-05-26$2.93$3.276,400——
2023-05-25$2.93$3.2715,300——
2023-05-24$2.90$3.236,300——
2023-05-23$2.94$3.286,000——
2023-05-22$2.90$3.2313,100——
2023-05-19$3.00$3.342,700——
2023-05-18$2.94$3.2810,800——
2023-05-17$2.92$3.2622,200——
2023-05-16$2.87$3.2012,400——
2023-05-15$2.85$3.1810,200——
2023-05-12$2.86$3.1913,400——
2023-05-11$2.82$3.149,100——
2023-05-10$2.85$3.183,500——
2023-05-09$2.83$3.165,400——
2023-05-08$2.83$3.169,400——
2023-05-05$2.86$3.195,600——
2023-05-04$2.86$3.1930,000——
2023-05-03$2.92$3.268,600——
2023-05-02$2.88$3.2135,500——
2023-05-01$2.92$3.267,200——
2023-04-28$3.03$3.386,500——
2023-04-27$3.01$3.3621,900——
2023-04-26$3.00$3.2919,500——
2023-04-25$3.09$3.398,300——
2023-04-24$3.10$3.4015,100——
2023-04-21$3.07$3.3722,800——
2023-04-20$3.12$3.429,400——
2023-04-19$3.10$3.4070,900——
2023-04-18$3.12$3.425,700——
2023-04-17$3.13$3.436,100——
2023-04-14$3.17$3.4740,200——
2023-04-13$3.24$3.5610,000——
2023-04-12$3.24$3.5515,100——
2023-04-11$3.26$3.5717,900——
2023-04-10$3.27$3.5919,800——
2023-04-06$3.17$3.4837,000——
2023-04-05$3.32$3.6413,800——
2023-04-04$3.18$3.4933,400——
2023-04-03$3.21$3.52107,900——
2023-03-31$3.12$3.4233,300——
2023-03-30$3.04$3.3340,700——
2023-03-29$2.96$3.2540,500——
2023-03-28$2.95$3.2314,000——
2023-03-27$2.96$3.2511,700——
2023-03-24$2.95$3.235,700——
2023-03-23$2.97$3.2616,700——
2023-03-22$2.98$3.276,200——
2023-03-21$3.00$3.294,000——
2023-03-20$2.99$3.2815,800——
2023-03-17$2.98$3.2710,600——
2023-03-16$2.93$3.2111,500——
2023-03-15$2.95$3.2343,100——
2023-03-14$2.95$3.2355,900——
2023-03-13$2.99$3.2855,500——
2023-03-10$2.93$3.2142,700——
2023-03-09$3.07$3.3712,300——
2023-03-08$3.07$3.3729,700——
2023-03-07$3.08$3.388,600——
2023-03-06$3.11$3.4112,000——
2023-03-03$3.10$3.4010,600——
2023-03-02$3.09$3.3920,400——
2023-03-01$3.07$3.3733,500——
2023-02-28$3.13$3.4321,400——
2023-02-27$3.13$3.4337,900——
2023-02-24$3.10$3.4016,800——
2023-02-23$3.18$3.4922,500——
2023-02-22$3.14$3.4418,800——
2023-02-21$3.13$3.435,200——
2023-02-17$3.15$3.4561,600——
2023-02-16$3.12$3.422,800——
2023-02-15$3.12$3.4232,300——
2023-02-14$3.13$3.4334,000——
2023-02-13$3.20$3.5118,400——
2023-02-10$3.19$3.5016,300——
2023-02-09$3.15$3.459,800——
2023-02-08$3.21$3.527,700——
2023-02-07$3.22$3.5314,800——
2023-02-06$3.21$3.5225,000——
2023-02-03$3.18$3.4932,500——
2023-02-02$3.15$3.4533,200——
2023-02-01$3.18$3.4926,700——
2023-01-31$3.19$3.509,000——
2023-01-30$3.17$3.4823,300——
2023-01-27$3.19$3.5018,300——
2023-01-26$3.18$3.4925,400——
2023-01-25$3.18$3.4917,400——
2023-01-24$3.13$3.437,700——
2023-01-23$3.19$3.509,800——
2023-01-20$3.17$3.4711,300——
2023-01-19$3.13$3.4319,200——
2023-01-18$3.17$3.4721,900——
2023-01-17$3.20$3.5144,600——
2023-01-13$3.33$3.6518,800——
2023-01-12$3.35$3.6769,000——
2023-01-11$3.04$3.3317,600——
2023-01-10$2.93$3.2126,900——
2023-01-09$2.86$3.1430,300——
2023-01-06$3.01$3.3012,200——
2023-01-05$3.17$3.482,900——
2023-01-04$3.20$3.5123,900——
2023-01-03$3.04$3.3321,000——