Mercados españoles cerrados en 2 hrs 46 min

Flexsteel Industries, Inc. (FLXS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,45+2,25 (+6,99%)
Al cierre: 04:00PM EDT
34,45 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202432,2034,8032,1934,4534,4549.900
14 jun 202432,2233,2630,9032,2032,2036.000
13 jun 202430,5032,2430,5032,1932,1928.700
12 jun 202433,0534,1930,6831,5431,5453.900
11 jun 202434,5834,5832,1732,6932,6927.400
10 jun 202435,3135,4134,0034,5034,5015.800
07 jun 202435,2535,8334,7535,1035,109500
06 jun 202436,0436,6335,0235,1835,1821.100
05 jun 202437,2037,2035,5236,4936,4926.900
04 jun 202435,7536,6635,2236,6636,6624.400
03 jun 202435,8636,7234,5136,3436,3429.700
31 may 202437,5137,5135,6435,8035,8027.600
30 may 202436,0837,9735,9237,5037,5031.000
29 may 202433,6336,3732,9636,3736,3737.000
28 may 202433,9334,5932,5933,9133,9136.900
24 may 202435,0335,3033,8134,1534,1520.400
23 may 202435,4336,0734,5935,0835,0832.100
22 may 202436,1936,6936,0436,2136,2112.800
21 may 202433,7635,7033,7635,7035,7020.900
20 may 202435,1336,0033,5633,5633,5632.500
17 may 202435,3836,1935,3835,5035,507700
16 may 202433,9236,0733,9235,7135,719400
15 may 202434,8435,3334,3135,3335,3318.500
14 may 202433,9734,3033,3234,0534,059200
13 may 202434,7135,4533,8333,8333,8315.800
10 may 202435,1036,1434,7034,7034,707600
09 may 202435,9935,9934,8535,1035,1013.200
08 may 202435,1136,4135,1136,4136,4113.200
07 may 202437,0037,3335,1035,1035,1015.600
06 may 202437,9439,4935,3137,0937,0925.900
03 may 202437,9038,2237,5337,5337,5310.300
02 may 202435,9037,7035,4337,3237,3231.100
01 may 202433,1035,8932,4535,8535,8525.000
30 abr 202438,5038,5032,5032,9632,9636.200
29 abr 202437,8039,2037,0739,0339,0320.700
26 abr 202438,3538,7837,3537,6137,6118.100
25 abr 202438,8338,9338,1138,6338,6313.000
24 abr 202438,9739,3238,1738,8738,8714.700
23 abr 202438,6739,2138,0338,7238,7217.700
22 abr 202437,5138,8437,4637,9837,9823.900
19 abr 202437,4037,7636,9737,4937,4912.300
18 abr 202437,8437,9436,3737,4237,4212.400
17 abr 202438,8438,9737,4837,4837,4812.900
16 abr 202438,0638,8937,5738,5538,5522.900
15 abr 202437,5138,6437,4038,4838,4818.100
12 abr 202438,0138,0237,4037,9937,9917.100
11 abr 202438,2138,8037,9138,2338,2320.200
10 abr 202438,7639,1938,1838,5238,5218.900
09 abr 202438,9139,9137,9038,8938,8927.800
08 abr 202440,1540,1538,9138,9138,9130.400
05 abr 202440,2141,1239,8940,4440,4423.600
04 abr 202440,4541,3539,1039,9239,9240.900
03 abr 202440,7440,9938,8240,0640,0624.300
02 abr 202438,6941,6438,0041,3141,3167.300
01 abr 202436,9338,6936,8538,6938,6925.100
28 mar 202437,2338,3236,8437,3037,3016.300
27 mar 202436,6738,4036,5837,4337,4333.300
26 mar 202435,8337,7235,6536,6236,6228.600
25 mar 202435,1536,5834,4135,6835,6839.300
25 mar 20240.15 Dividendo
22 mar 202434,8235,9734,7135,5535,4032.100
21 mar 202434,3034,9734,0134,9034,7524.800
20 mar 202433,8834,0233,5333,9933,8538.000
19 mar 202432,4533,5831,3733,5133,3730.500
18 mar 202434,0034,5632,6032,6032,4629.200
15 mar 202434,5035,2734,0034,0033,8648.600
14 mar 202434,7034,8333,6634,3734,2215.700
13 mar 202433,6935,1033,6334,6234,4719.800
12 mar 202434,9335,6333,4334,2034,0621.900
11 mar 202435,9135,9134,5734,7034,5518.700
08 mar 202435,5136,4935,2936,1035,9524.600
07 mar 202436,1636,2834,5635,0834,9323.100
06 mar 202436,2637,9835,6536,5736,4241.000
05 mar 202435,7136,2634,2835,9735,8240.800
04 mar 202435,0636,2734,1035,7335,5824.200
01 mar 202435,2235,9435,1035,5035,3520.800
29 feb 202433,7635,4933,6634,8534,7029.300
28 feb 202434,8135,3633,6033,9033,7629.700
27 feb 202433,7035,2333,3134,8834,7324.000
26 feb 202433,6834,4433,2433,9933,8542.800
23 feb 202433,3533,8532,9133,7633,6221.300
22 feb 202434,2734,2733,0133,3533,2111.200
21 feb 202434,0034,4433,2333,7833,6422.000
20 feb 202433,2934,7732,7534,3934,2441.900
16 feb 202433,6134,4632,9833,3933,2546.600
15 feb 202433,9834,0033,1633,7033,5625.900
14 feb 202433,5634,5432,0033,9933,8534.400
13 feb 202433,9033,9832,1733,7533,6126.200
12 feb 202434,2934,8633,0833,9033,7648.000
09 feb 202432,8934,5332,0034,2934,1534.600
08 feb 202432,0032,8931,5132,5032,3640.600
07 feb 202430,4532,9929,2531,6531,5232.700
06 feb 202428,2030,7027,7829,9829,8584.900
05 feb 202428,1228,4027,5927,8027,6820.300
02 feb 202428,3128,3126,6228,2028,0822.700
01 feb 202428,6028,6027,8528,0927,9717.000
31 ene 202428,0528,7927,7728,5328,4123.500
30 ene 202428,6428,6427,6928,1728,057000
29 ene 202428,8828,9928,2428,9028,7825.200
26 ene 202428,6228,9927,8028,7828,6618.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...