FLXS

Historical Stock Prices

$32.46
*  
0.21
0.65%
Get FLXS Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading FLXS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 32.06 32.51 32.06 32.46 22,744
10/23/2014 33.04 34.5172 31.72 32.25 34,521
10/22/2014 31.63 32.79 31.63 32.74 14,273
10/21/2014 32.46 33.27 31.59 31.78 31,075
10/20/2014 33.76 33.89 31.97 32.17 28,115
10/17/2014 35.32 35.47 33.58 33.73 30,059
10/16/2014 34.64 35.8 33.89 34.74 34,400
10/15/2014 36.1 36.6 33.58 35.35 20,525
10/14/2014 36.62 36.62 35.6 36.6 22,195
10/13/2014 35.42 36.71 35.38 36.59 17,988
10/10/2014 35.22 36.12 35 35.51 20,116
10/09/2014 36.1 36.2 34.99 35.34 11,473
10/08/2014 33.18 36.404 33.18 36.13 28,821
10/07/2014 33.13 33.42 33.13 33.38 13,851
10/06/2014 33.21 33.5 33.14 33.39 25,089
10/03/2014 33.87 33.87 33.12 33.12 18,506
10/02/2014 33.06 33.98 32.86 33.72 16,734
10/01/2014 33.53 33.53 32.74 33.28 34,594
09/30/2014 34.9 34.9 33.57 33.73 26,116
09/29/2014 35.81 36.26 34.61 34.86 32,876
09/26/2014 36.73 36.78 35.92 36.53 12,624
09/25/2014 36.53 36.87 36.47 36.56 8,951
09/24/2014 36.75 36.97 36.52 36.93 12,461
09/23/2014 36.78 36.9799 36.25 36.64 27,813
09/22/2014 36.59 37 35.6 36.79 27,557
09/19/2014 36.95 37.313 36.22 37.01 34,771
09/18/2014 36.57 37.6 36.38 36.62 15,685
09/17/2014 35.84 37.1 35.5 36.24 30,707
09/16/2014 35.45 36.67 35.4001 36.13 17,237
09/15/2014 36.09 37.26 35.23 35.57 21,933
09/12/2014 37.88 38.43 35.21 35.82 77,374
09/11/2014 36.54 38.19 35.72 37.79 119,595
09/10/2014 35.99 36.898 35.56 36.67 31,959
09/09/2014 36.55 36.7603 35.83 35.87 20,930
09/08/2014 36.29 36.81 35.05 36.48 50,329
09/05/2014 35.59 36.8 35.22 36.52 28,485
09/04/2014 35.45 35.75 35.25 35.68 20,686
09/03/2014 35.73 35.73 34.83 35.05 22,110
09/02/2014 35.33 35.75 34.935 35.52 33,929
08/29/2014 35.3 35.68 34.67 35.04 21,588
08/28/2014 35.285 35.74 35.03 35.19 19,072
08/27/2014 35.281 35.75 35.281 35.42 18,183
08/26/2014 35.57 35.75 35.2 35.49 24,340
08/25/2014 34.78 35.6336 34.72 35.41 24,398
08/22/2014 33.05 34.49 32.8 34.47 39,461
08/21/2014 33.3 33.43 32.48 33.26 43,760
08/20/2014 33.6 33.74 31.9 33.23 32,890
08/19/2014 32.64 33.6999 32.64 33.49 14,584
08/18/2014 32.82 33.3 32 33.15 25,247
08/15/2014 32.82 32.82 31.83 32.56 32,114
08/14/2014 32.35 32.61 32.31 32.41 4,685
08/13/2014 31.906 32.73 31.64 32.15 13,381
08/12/2014 31.72 31.92 31.32 31.32 8,014
08/11/2014 32.06 32.06 31.6885 31.82 8,604
08/08/2014 31.56 32.06 31.56 31.92 6,434
08/07/2014 31.22 31.89 30.685 31.51 10,881
08/06/2014 30.36 31.43 30.36 31.06 32,483
08/05/2014 30.25 30.7 30.25 30.5 12,483
08/04/2014 30.32 30.79 30.25 30.26 31,404
08/01/2014 30.36 31.045 30.25 30.3 18,419
07/31/2014 31.25 31.48 30.25 30.26 22,940
07/30/2014 31.44 31.44 31.25 31.31 10,261
07/29/2014 31.3 31.63 31.25 31.28 15,507
07/28/2014 31.65 31.65 31.27 31.28 10,294
07/25/2014 31.54 32.75 31.54 31.56 13,859
07/24/2014 32.53 32.815 31.7 31.74 12,969
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?