XNAS
Datos históricos de Flexsteel Industries, Inc.
Flexsteel Industries, Inc. · FLXS
$85.09
▼ -0.08 (-0.09%)
Última operación · 10/10/2026, 22:53:54 UTC
- Variación en el periodo
- +97.56%
- Máximo
- US$90.65
- 28 de septiembre de 2026
- Mínimo
- US$34.00
- 30 de octubre de 2025
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 86.26 | 86.99 | 84.53 | 85.17 | −1.56% | 50,241.518 |
| 8 oct 2026 | 86.45 | 87.95 | 86.12 | 86.52 | +0.02% | 41,573.933 |
| 7 oct 2026 | 87.06 | 87.52 | 86.19 | 86.50 | −1.49% | 42,639.455 |
| 6 oct 2026 | 88.05 | 88.83 | 84.48 | 87.81 | −0.27% | 49,529.565 |
| 5 oct 2026 | 88.76 | 89.00 | 84.61 | 88.05 | −0.87% | 49,946.576 |
| 2 oct 2026 | 87.33 | 89.80 | 87.33 | 88.82 | +2.73% | 65,250.677 |
| 1 oct 2026 | 84.06 | 86.61 | 81.73 | 86.46 | +2.14% | 85,302.777 |
| 30 sep 2026 | 86.05 | 86.60 | 84.50 | 84.65 | −1.98% | 55,951.221 |
| 29 sep 2026 | 88.12 | 88.97 | 85.99 | 86.36 | −1.34% | 70,531.438 |
| 28 sep 2026 | 89.37 | 90.65 | 87.28 | 87.53 | −2.06% | 90,627.58 |
| 25 sep 2026 | 88.37 | 90.00 | 87.07 | 89.37 | +1.13% | 131,928.906 |
| 24 sep 2026 | 84.42 | 88.37 | 83.88 | 88.37 | +3.68% | 68,545.849 |
| 23 sep 2026 | 84.16 | 85.23 | 83.55 | 85.23 | +1.27% | 40,953.739 |
| 22 sep 2026 | 81.92 | 85.49 | 81.92 | 84.16 | +3.70% | 96,444.216 |
| 21 sep 2026 | 80.64 | 82.00 | 80.06 | 81.16 | +1.84% | 57,220.841 |
| 18 sep 2026 | 79.60 | 80.98 | 77.56 | 79.69 | +0.29% | 157,064.653 |
| 17 sep 2026 | 81.94 | 83.50 | 79.46 | 79.46 | −2.56% | 116,073.508 |
| 16 sep 2026 | 82.54 | 83.12 | 80.11 | 81.55 | −0.68% | 142,061.212 |
| 15 sep 2026 | 81.12 | 82.92 | 80.20 | 82.11 | +0.26% | 191,487.433 |
| 14 sep 2026 | 81.40 | 82.68 | 79.80 | 81.90 | +0.61% | 92,202.406 |
| 11 sep 2026 | 82.74 | 84.58 | 78.46 | 81.40 | −1.62% | 192,619.341 |
| 10 sep 2026 | 83.21 | 85.33 | 82.74 | 82.74 | −0.47% | 97,155.673 |
| 9 sep 2026 | 83.25 | 85.51 | 83.09 | 83.13 | −1.27% | 81,824.536 |
| 8 sep 2026 | 81.65 | 84.50 | 80.79 | 84.20 | +2.48% | 65,711.28 |
| 4 sep 2026 | 80.01 | 82.95 | 80.01 | 82.16 | +2.23% | 95,233.811 |
| 3 sep 2026 | 81.63 | 82.82 | 80.23 | 80.37 | −1.10% | 62,285.244 |
| 2 sep 2026 | 79.04 | 82.35 | 78.50 | 81.26 | +2.58% | 63,161.831 |
| 1 sep 2026 | 79.45 | 82.79 | 78.63 | 79.22 | −0.40% | 59,851.994 |
| 31 ago 2026 | 81.80 | 82.11 | 78.85 | 79.54 | −2.76% | 64,340.367 |
| 28 ago 2026 | 82.25 | 84.47 | 81.03 | 81.80 | −0.41% | 57,188.069 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.