Italia markets open in 7 hours 58 minutes

Flexsteel Industries, Inc. (FLXS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,70-0,40 (-1,14%)
Alla chiusura: 04:00PM EDT
34,70 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202435,1036,1434,7034,7034,707.600
09 mag 202435,9935,9934,8535,1035,1013.200
08 mag 202435,1136,4135,1136,4136,4113.200
07 mag 202437,0037,3335,1035,1035,1015.600
06 mag 202437,9439,4935,3137,0937,0925.900
03 mag 202437,9038,2237,5337,5337,5310.300
02 mag 202435,9037,7035,4337,3237,3231.100
01 mag 202433,1035,8932,4535,8535,8525.000
30 apr 202438,5038,5032,5032,9632,9636.200
29 apr 202437,8039,2037,0739,0339,0320.700
26 apr 202438,3538,7837,3537,6137,6118.100
25 apr 202438,8338,9338,1138,6338,6313.000
24 apr 202438,9739,3238,1738,8738,8714.700
23 apr 202438,6739,2138,0338,7238,7217.700
22 apr 202437,5138,8437,4637,9837,9823.900
19 apr 202437,4037,7636,9737,4937,4912.300
18 apr 202437,8437,9436,3737,4237,4212.400
17 apr 202438,8438,9737,4837,4837,4812.900
16 apr 202438,0638,8937,5738,5538,5522.900
15 apr 202437,5138,6437,4038,4838,4818.100
12 apr 202438,0138,0237,4037,9937,9917.100
11 apr 202438,2138,8037,9138,2338,2320.200
10 apr 202438,7639,1938,1838,5238,5218.900
09 apr 202438,9139,9137,9038,8938,8927.800
08 apr 202440,1540,1538,9138,9138,9130.400
05 apr 202440,2141,1239,8940,4440,4423.600
04 apr 202440,4541,3539,1039,9239,9240.900
03 apr 202440,7440,9938,8240,0640,0624.300
02 apr 202438,6941,6438,0041,3141,3167.300
01 apr 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 gen 202428,0528,7927,7728,5328,4123.500
30 gen 202428,6428,6427,6928,1728,057.000
29 gen 202428,8828,9928,2428,9028,7825.200
26 gen 202428,6228,9927,8028,7828,6618.900
25 gen 202427,3228,4127,3228,3528,2320.100
24 gen 202426,7627,9826,2526,9826,8739.600
23 gen 202429,0429,0426,7527,0026,8940.700
22 gen 202430,9930,9928,6629,3629,2436.500
19 gen 202427,7529,3626,2728,8028,6880.700
18 gen 202426,5227,4825,1027,4827,3666.300
17 gen 202424,2424,6523,9124,5024,4068.300
16 gen 202423,3524,6523,2424,0023,9056.600
12 gen 202421,8823,4221,1523,2823,18112.100
11 gen 202418,4418,5318,0018,0217,9411.800
10 gen 202418,3418,3617,7818,3618,284.900
09 gen 202418,1418,2817,5518,1518,078.900
08 gen 202418,5818,5818,1018,1018,026.100
05 gen 202418,6018,9018,0418,3318,2512.700
04 gen 202419,2519,5118,3718,8018,7215.900
03 gen 202418,8519,8018,7619,0018,9222.800
02 gen 202418,4519,0018,3518,6618,585.800
29 dic 202318,5919,0118,5418,8518,776.700
28 dic 202319,2520,1318,4618,7118,6312.800
27 dic 202318,9319,6918,9319,1519,0711.900
27 dic 20230.15 Dividendo
26 dic 202318,3019,3018,3019,1218,899.600
22 dic 202318,1018,6817,8518,5618,3421.400
21 dic 202317,7018,4417,3617,8217,6124.600
20 dic 202317,5018,4517,5017,7917,5837.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...