Yahoo

Correo

U.S. markets open in 4 hours 11 minutes

F S&P 500
5,073.50
+27.00(+0.54%)
F Dow Jones
38,183.00
+114.00(+0.30%)
F Nasdaq
17,566.00
+127.75(+0.73%)
E-mini Russell 2000 Index Futur
2,012.00
+22.30(+1.12%)
Petróleo
79.66
+0.66(+0.84%)
Oro
2,313.50
+2.50(+0.11%)

Flexsteel Industries, Inc. (FLXS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

35.85

+2.89

(+8.77%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	33.10	35.89	32.45	35.85	35.85	25,000
30 abr 2024	38.50	38.50	32.50	32.96	32.96	36,200
29 abr 2024	37.80	39.20	37.07	39.03	39.03	20,700
26 abr 2024	38.35	38.78	37.35	37.61	37.61	18,100
25 abr 2024	38.83	38.93	38.11	38.63	38.63	13,000
24 abr 2024	38.97	39.32	38.17	38.87	38.87	14,700
23 abr 2024	38.67	39.21	38.03	38.72	38.72	17,700
22 abr 2024	37.51	38.84	37.46	37.98	37.98	23,900
19 abr 2024	37.40	37.76	36.97	37.49	37.49	12,300
18 abr 2024	37.84	37.94	36.37	37.42	37.42	12,400
17 abr 2024	38.84	38.97	37.48	37.48	37.48	12,900
16 abr 2024	38.06	38.89	37.57	38.55	38.55	22,900
15 abr 2024	37.51	38.64	37.40	38.48	38.48	18,100
12 abr 2024	38.01	38.02	37.40	37.99	37.99	17,100
11 abr 2024	38.21	38.80	37.91	38.23	38.23	20,200
10 abr 2024	38.76	39.19	38.18	38.52	38.52	18,900
09 abr 2024	38.91	39.91	37.90	38.89	38.89	27,800
08 abr 2024	40.15	40.15	38.91	38.91	38.91	30,400
05 abr 2024	40.21	41.12	39.89	40.44	40.44	23,600
04 abr 2024	40.45	41.35	39.10	39.92	39.92	40,900
03 abr 2024	40.74	40.99	38.82	40.06	40.06	24,300
02 abr 2024	38.69	41.64	38.00	41.31	41.31	67,300
01 abr 2024	36.93	38.69	36.85	38.69	38.69	25,100
28 mar 2024	37.23	38.32	36.84	37.30	37.30	16,300
27 mar 2024	36.67	38.40	36.58	37.43	37.43	33,300
26 mar 2024	35.83	37.72	35.65	36.62	36.62	28,600
25 mar 2024	35.15	36.58	34.41	35.68	35.68	39,300
25 mar 2024	0.15 Dividendo
22 mar 2024	34.82	35.97	34.71	35.55	35.40	32,100
21 mar 2024	34.30	34.97	34.01	34.90	34.75	24,800
20 mar 2024	33.88	34.02	33.53	33.99	33.85	38,000
19 mar 2024	32.45	33.58	31.37	33.51	33.37	30,500
18 mar 2024	34.00	34.56	32.60	32.60	32.46	29,200
15 mar 2024	34.50	35.27	34.00	34.00	33.86	48,600
14 mar 2024	34.70	34.83	33.66	34.37	34.22	15,700
13 mar 2024	33.69	35.10	33.63	34.62	34.47	19,800
12 mar 2024	34.93	35.63	33.43	34.20	34.06	21,900
11 mar 2024	35.91	35.91	34.57	34.70	34.55	18,700
08 mar 2024	35.51	36.49	35.29	36.10	35.95	24,600
07 mar 2024	36.16	36.28	34.56	35.08	34.93	23,100
06 mar 2024	36.26	37.98	35.65	36.57	36.42	41,000
05 mar 2024	35.71	36.26	34.28	35.97	35.82	40,800
04 mar 2024	35.06	36.27	34.10	35.73	35.58	24,200
01 mar 2024	35.22	35.94	35.10	35.50	35.35	20,800
29 feb 2024	33.76	35.49	33.66	34.85	34.70	29,300
28 feb 2024	34.81	35.36	33.60	33.90	33.76	29,700
27 feb 2024	33.70	35.23	33.31	34.88	34.73	24,000
26 feb 2024	33.68	34.44	33.24	33.99	33.85	42,800
23 feb 2024	33.35	33.85	32.91	33.76	33.62	21,300
22 feb 2024	34.27	34.27	33.01	33.35	33.21	11,200
21 feb 2024	34.00	34.44	33.23	33.78	33.64	22,000
20 feb 2024	33.29	34.77	32.75	34.39	34.24	41,900
16 feb 2024	33.61	34.46	32.98	33.39	33.25	46,600
15 feb 2024	33.98	34.00	33.16	33.70	33.56	25,900
14 feb 2024	33.56	34.54	32.00	33.99	33.85	34,400
13 feb 2024	33.90	33.98	32.17	33.75	33.61	26,200
12 feb 2024	34.29	34.86	33.08	33.90	33.76	48,000
09 feb 2024	32.89	34.53	32.00	34.29	34.15	34,600
08 feb 2024	32.00	32.89	31.51	32.50	32.36	40,600
07 feb 2024	30.45	32.99	29.25	31.65	31.52	32,700
06 feb 2024	28.20	30.70	27.78	29.98	29.85	84,900
05 feb 2024	28.12	28.40	27.59	27.80	27.68	20,300
02 feb 2024	28.31	28.31	26.62	28.20	28.08	22,700
01 feb 2024	28.60	28.60	27.85	28.09	27.97	17,000
31 ene 2024	28.05	28.79	27.77	28.53	28.41	23,500
30 ene 2024	28.64	28.64	27.69	28.17	28.05	7,000
29 ene 2024	28.88	28.99	28.24	28.90	28.78	25,200
26 ene 2024	28.62	28.99	27.80	28.78	28.66	18,900
25 ene 2024	27.32	28.41	27.32	28.35	28.23	20,100
24 ene 2024	26.76	27.98	26.25	26.98	26.87	39,600
23 ene 2024	29.04	29.04	26.75	27.00	26.89	40,700
22 ene 2024	30.99	30.99	28.66	29.36	29.24	36,500
19 ene 2024	27.75	29.36	26.27	28.80	28.68	80,700
18 ene 2024	26.52	27.48	25.10	27.48	27.36	66,300
17 ene 2024	24.24	24.65	23.91	24.50	24.40	68,300
16 ene 2024	23.35	24.65	23.24	24.00	23.90	56,600
12 ene 2024	21.88	23.42	21.15	23.28	23.18	112,100
11 ene 2024	18.44	18.53	18.00	18.02	17.94	11,800
10 ene 2024	18.34	18.36	17.78	18.36	18.28	4,900
09 ene 2024	18.14	18.28	17.55	18.15	18.07	8,900
08 ene 2024	18.58	18.58	18.10	18.10	18.02	6,100
05 ene 2024	18.60	18.90	18.04	18.33	18.25	12,700
04 ene 2024	19.25	19.51	18.37	18.80	18.72	15,900
03 ene 2024	18.85	19.80	18.76	19.00	18.92	22,800
02 ene 2024	18.45	19.00	18.35	18.66	18.58	5,800
29 dic 2023	18.59	19.01	18.54	18.85	18.77	6,700
28 dic 2023	19.25	20.13	18.46	18.71	18.63	12,800
27 dic 2023	18.93	19.69	18.93	19.15	19.07	11,900
27 dic 2023	0.15 Dividendo
26 dic 2023	18.30	19.30	18.30	19.12	18.89	9,600
22 dic 2023	18.10	18.68	17.85	18.56	18.34	21,400
21 dic 2023	17.70	18.44	17.36	17.82	17.61	24,600
20 dic 2023	17.50	18.45	17.50	17.79	17.58	37,000
19 dic 2023	17.20	17.72	17.20	17.55	17.34	14,400
18 dic 2023	17.10	18.01	17.10	17.20	16.99	27,200
15 dic 2023	17.11	17.66	17.00	17.10	16.89	26,100
14 dic 2023	17.51	18.30	17.51	17.66	17.45	13,600
13 dic 2023	18.75	18.75	17.38	17.43	17.22	6,800
12 dic 2023	18.82	18.82	17.93	18.20	17.98	3,600
11 dic 2023	18.90	19.00	18.70	18.81	18.58	6,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,073.50+27.00(+0.54%)

F Dow Jones38,183.00+114.00(+0.30%)

F Nasdaq17,566.00+127.75(+0.73%)

E-mini Russell 2000 Index Futur2,012.00+22.30(+1.12%)

Petróleo79.66+0.66(+0.84%)

Oro2,313.50+2.50(+0.11%)

Flexsteel Industries, Inc. (FLXS)

F S&P 500
5,073.50
+27.00(+0.54%)

F Dow Jones
38,183.00
+114.00(+0.30%)

F Nasdaq
17,566.00
+127.75(+0.73%)

E-mini Russell 2000 Index Futur
2,012.00
+22.30(+1.12%)

Petróleo
79.66
+0.66(+0.84%)

Oro
2,313.50
+2.50(+0.11%)