Flexsteel Industries, Inc. FLXS
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$85,45+0,80 (+0,95 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $84,30 | -0,41 % | $84,58 | $84,94 | $81,73 | 52,40K |
| 2026-09-30 | $84,65 | -1,98 % | $86,05 | $86,60 | $84,50 | 55,90K |
| 2026-09-29 | $86,36 | -1,34 % | $88,12 | $88,97 | $85,99 | 70,50K |
| 2026-09-28 | $87,53 | -2,06 % | $89,37 | $90,65 | $87,28 | 90,40K |
| 2026-09-25 | $89,37 | +1,13 % | $88,37 | $90,00 | $87,07 | 131,90K |
| 2026-09-24 | $88,37 | +3,68 % | $84,42 | $88,37 | $83,88 | 68,20K |
| 2026-09-23 | $85,23 | +1,27 % | $84,16 | $85,23 | $83,55 | 40,90K |
| 2026-09-22 | $84,16 | +3,70 % | $81,92 | $85,49 | $81,92 | 96,40K |
| 2026-09-21 | $81,16 | +1,84 % | $80,64 | $82,00 | $80,06 | 57,20K |
| 2026-09-18 | $79,69 | +0,29 % | $79,60 | $80,98 | $77,56 | 157,10K |
| 2026-09-17 | $79,46 | -2,56 % | $81,94 | $83,50 | $79,46 | 116,10K |
| 2026-09-16 | $81,55 | -0,68 % | $82,54 | $83,12 | $80,11 | 142,10K |
| 2026-09-15 | $82,11 | +0,26 % | $81,12 | $82,92 | $80,20 | 191,50K |
| 2026-09-14 | $81,90 | +0,61 % | $81,40 | $82,68 | $79,80 | 92,20K |
| 2026-09-11 | $81,40 | -1,62 % | $82,74 | $84,58 | $78,46 | 192,60K |
| 2026-09-10 | $82,74 | -0,47 % | $83,21 | $85,33 | $82,74 | 97,20K |
| 2026-09-09 | $83,13 | -1,27 % | $83,25 | $85,51 | $83,09 | 81,80K |
| 2026-09-08 | $84,20 | +2,48 % | $81,65 | $84,50 | $80,79 | 65,70K |
| 2026-09-04 | $82,16 | +2,23 % | $80,01 | $82,95 | $80,01 | 95,20K |
| 2026-09-03 | $80,37 | -1,10 % | $81,63 | $82,82 | $80,23 | 62,30K |
| 2026-09-02 | $81,26 | +2,58 % | $79,04 | $82,35 | $78,50 | 63,20K |
| 2026-09-01 | $79,22 | -0,40 % | $79,45 | $82,79 | $78,63 | 59,90K |
| 2026-08-31 | $79,54 | -2,76 % | $81,80 | $82,11 | $78,85 | 64,30K |
| 2026-08-28 | $81,80 | -0,41 % | $82,25 | $84,47 | $81,03 | 57,10K |
| 2026-08-27 | $82,14 | +0,45 % | $80,00 | $82,88 | $78,63 | 84,30K |
| 2026-08-26 | $81,77 | +0,29 % | $81,53 | $83,73 | $80,39 | 83,40K |
| 2026-08-25 | $81,53 | +1,15 % | $79,97 | $81,61 | $78,62 | 133,20K |
| 2026-08-24 | $80,60 | -0,97 % | $81,39 | $84,03 | $80,00 | 70,70K |
| 2026-08-21 | $81,39 | +1,70 % | $80,03 | $81,99 | $79,33 | 70,30K |
| 2026-08-20 | $80,03 | +2,38 % | $78,02 | $81,42 | $76,38 | 102,50K |
| 2026-08-19 | $78,17 | +1,31 % | $76,78 | $79,64 | $72,86 | 177,20K |
| 2026-08-18 | $77,16 | +8,89 % | $81,00 | $88,49 | $76,18 | 275,20K |
| 2026-08-17 | $70,86 | -3,97 % | $73,75 | $76,12 | $69,98 | 119,50K |
| 2026-08-14 | $73,79 | -0,77 % | $73,59 | $75,46 | $72,35 | 32,40K |
| 2026-08-13 | $74,36 | +0,75 % | $74,15 | $75,14 | $73,06 | 40,40K |
| 2026-08-12 | $73,81 | -1,91 % | $74,96 | $75,84 | $72,69 | 50,80K |
| 2026-08-11 | $75,25 | 0,00 % | $75,86 | $75,86 | $74,33 | 49,50K |
| 2026-08-10 | $75,25 | -1,23 % | $76,82 | $76,82 | $74,64 | 68,70K |
| 2026-08-07 | $76,19 | -0,91 % | $76,37 | $77,15 | $75,29 | 27,00K |
| 2026-08-06 | $76,89 | -0,59 % | $77,43 | $77,43 | $75,31 | 32,50K |
| 2026-08-05 | $77,35 | -0,12 % | $77,70 | $79,70 | $77,20 | 39,60K |
| 2026-08-04 | $77,44 | -0,36 % | $77,38 | $78,12 | $76,22 | 43,10K |
| 2026-08-03 | $77,72 | +4,98 % | $74,77 | $77,77 | $74,77 | 50,00K |
| 2026-07-31 | $74,03 | +0,08 % | $73,97 | $76,85 | $73,06 | 68,20K |
| 2026-07-30 | $73,97 | -1,83 % | $74,81 | $75,04 | $72,11 | 126,80K |
| 2026-07-29 | $75,35 | -3,25 % | $77,76 | $78,65 | $74,88 | 47,70K |
| 2026-07-28 | $77,88 | +2,69 % | $76,61 | $77,99 | $75,83 | 51,70K |
| 2026-07-27 | $75,84 | +0,85 % | $75,47 | $77,38 | $74,71 | 37,60K |
| 2026-07-24 | $75,20 | +0,01 % | $75,24 | $76,91 | $74,39 | 42,90K |
| 2026-07-23 | $75,19 | +0,31 % | $74,57 | $75,50 | $72,81 | 31,40K |
| 2026-07-22 | $74,96 | +0,01 % | $74,15 | $75,33 | $73,72 | 37,10K |
| 2026-07-21 | $74,95 | +2,54 % | $73,01 | $77,00 | $71,40 | 53,90K |
| 2026-07-20 | $73,09 | +0,15 % | $73,10 | $73,53 | $71,60 | 41,80K |
| 2026-07-17 | $72,98 | -0,27 % | $72,62 | $73,95 | $72,13 | 25,60K |
| 2026-07-16 | $73,18 | +1,30 % | $72,43 | $74,87 | $72,43 | 37,80K |
| 2026-07-15 | $72,24 | +0,85 % | $72,13 | $73,95 | $71,93 | 30,40K |
| 2026-07-14 | $71,63 | +0,18 % | $71,89 | $73,13 | $70,50 | 40,10K |
| 2026-07-13 | $71,50 | +0,28 % | $71,30 | $73,36 | $70,72 | 67,40K |
| 2026-07-10 | $71,30 | -0,68 % | $72,00 | $72,58 | $70,69 | 29,50K |
| 2026-07-09 | $71,79 | +2,59 % | $69,78 | $72,79 | $68,02 | 60,60K |
| 2026-07-08 | $69,98 | +0,62 % | $68,89 | $70,00 | $68,44 | 35,60K |
| 2026-07-07 | $69,55 | -4,19 % | $72,06 | $72,42 | $68,74 | 45,80K |
| 2026-07-06 | $72,59 | +0,14 % | $72,49 | $73,73 | $70,73 | 54,80K |
| 2026-07-02 | $72,49 | -4,87 % | $77,19 | $77,19 | $71,44 | 50,70K |
| 2026-07-01 | $76,20 | +2,31 % | $74,36 | $77,00 | $72,66 | 57,90K |
| 2026-06-30 | $74,48 | +1,96 % | $72,13 | $75,76 | $71,08 | 58,40K |
| 2026-06-29 | $73,05 | +0,19 % | $72,81 | $73,43 | $67,91 | 86,70K |
| 2026-06-26 | $72,91 | +6,02 % | $68,82 | $74,90 | $67,99 | 122,70K |
| 2026-06-25 | $68,77 | +1,37 % | $68,11 | $69,64 | $67,62 | 33,40K |
| 2026-06-24 | $67,84 | +1,80 % | $66,42 | $69,09 | $65,68 | 50,40K |
| 2026-06-23 | $66,64 | +2,78 % | $64,89 | $67,61 | $64,14 | 54,70K |
| 2026-06-22 | $64,84 | -0,02 % | $64,73 | $65,25 | $63,78 | 41,00K |
| 2026-06-18 | $64,85 | +2,46 % | $64,31 | $66,24 | $62,90 | 122,30K |
| 2026-06-17 | $63,29 | +1,36 % | $62,50 | $64,99 | $61,50 | 42,60K |
| 2026-06-16 | $62,44 | -1,93 % | $63,95 | $65,03 | $61,83 | 50,80K |
| 2026-06-15 | $63,67 | +0,94 % | $63,60 | $65,00 | $63,20 | 46,30K |
| 2026-06-12 | $63,08 | -0,21 % | $63,25 | $63,83 | $60,89 | 52,50K |
| 2026-06-11 | $63,21 | +8,70 % | $59,02 | $63,46 | $59,02 | 64,30K |
| 2026-06-10 | $58,15 | +0,31 % | $58,42 | $58,90 | $57,87 | 30,10K |
| 2026-06-09 | $57,97 | +2,64 % | $56,95 | $58,97 | $56,95 | 31,40K |
| 2026-06-08 | $56,48 | -0,81 % | $55,77 | $57,90 | $55,51 | 59,20K |
| 2026-06-05 | $56,94 | -2,42 % | $58,27 | $59,05 | $56,94 | 33,50K |
| 2026-06-04 | $58,35 | +1,04 % | $57,53 | $58,75 | $57,15 | 38,00K |
| 2026-06-03 | $57,75 | -2,43 % | $59,19 | $59,49 | $57,39 | 33,50K |
| 2026-06-02 | $59,19 | +1,95 % | $58,47 | $59,88 | $58,09 | 59,00K |
| 2026-06-01 | $58,06 | +0,76 % | $58,73 | $60,00 | $57,45 | 77,60K |
| 2026-05-29 | $57,62 | -3,76 % | $60,01 | $60,97 | $57,54 | 78,90K |
| 2026-05-28 | $59,87 | +5,00 % | $57,15 | $59,87 | $56,03 | 66,50K |
| 2026-05-27 | $57,02 | +0,99 % | $57,41 | $59,72 | $56,66 | 54,70K |
| 2026-05-26 | $56,46 | +0,44 % | $56,37 | $58,17 | $55,67 | 47,20K |