Quantcast
FLXS

Historical Stock Prices

$24.34
*  
0.12
0.49%
Get FLXS Alerts
*Delayed - data as of Dec. 7, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 24.47 24.75 24.115 24.34 16,120
12/06/2018 24 24.72 24 24.46 16,677
12/04/2018 24.89 24.955 24.1 24.17 34,930
12/03/2018 25.01 25.01 24.3411 24.89 66,087
11/30/2018 25.08 25.08 24.59 24.82 19,317
11/29/2018 25.01 25.5 24.99 25.12 11,264
11/28/2018 24.31 25.24 24.3 25.15 30,430
11/27/2018 24.64 24.65 24.18 24.21 56,346
11/26/2018 24.75 25.21 23.98 24.39 28,931
11/23/2018 24.03 24.765 24.03 24.59 10,904
11/21/2018 24.42 24.45 24.04 24.14 53,809
11/20/2018 24.17 24.73 23.75 24.23 30,818
11/19/2018 25.06 25.155 24.46 24.47 16,933
11/16/2018 24.61 25.58 24.61 25.07 15,079
11/15/2018 24.69 24.99 24.49 24.74 11,656
11/14/2018 24.83 25.07 24.66 24.69 11,904
11/13/2018 25 25 24.44 24.7 10,068
11/12/2018 24.31 25.13 24.31 24.83 9,655
11/09/2018 25.26 25.26 24.44 24.57 103,674
11/08/2018 25.11 25.45 24.6 25.26 12,111
11/07/2018 24.49 25.36 23.58 25.22 31,177
11/06/2018 24.08 24.735 23.5979 24.5 28,103
11/05/2018 25.17 25.44 24.01 24.08 19,867
11/02/2018 25.185 25.39 24.53 25.17 11,140
11/01/2018 25.5 25.5 24.7632 25.12 23,613
10/31/2018 24.67 25.65 23.76 25.42 59,785
10/30/2018 23.64 24.89 23.57 24.51 39,956
10/29/2018 22.99 24.825 22.76 23.64 82,311
10/26/2018 25.92 25.92 22.64 22.75 99,067
10/25/2018 27.7 28.1807 27 27.41 25,466
10/24/2018 27.95 27.99 27.25 27.6 36,010
10/23/2018 28.05 28.43 27.78 28.03 26,062
10/22/2018 28.29 28.97 28.26 28.27 20,006
10/19/2018 28.15 28.9413 28.11 28.29 16,317
10/18/2018 28.8 29.528 28.02 28.09 36,038
10/17/2018 29.12 29.22 28.75 28.8 57,669
10/16/2018 29.01 29.555 29 29.17 20,509
10/15/2018 28.85 29.35 28.68 28.89 18,574
10/12/2018 29.33 29.4 28.55 28.82 39,253
10/11/2018 28.91 30.046 28.9 29.05 18,139
10/10/2018 29.14 29.7 28.94 29.1 25,686
10/09/2018 29.12 30.27 28.8 29.15 31,329
10/08/2018 29.49 29.53 29.07 29.26 28,104
10/05/2018 30.1 30.35 29.2501 29.6 15,652
10/04/2018 29.86 30.32 29.05 30.11 27,277
10/03/2018 29.55 30.2699 29.41 29.92 34,211
10/02/2018 30.03 30.39 29.4 29.5 22,001
10/01/2018 29.83 30.54 29.8 30.13 35,629
09/28/2018 29.64 30.22 29.52 29.74 24,934
09/27/2018 30 30.05 29.45 29.64 17,750
09/26/2018 30.37 30.73 29.78 29.91 20,967
09/25/2018 30.61 30.87 30.31 30.41 15,451
09/24/2018 31.57 31.63 30.28 30.49 33,376
09/21/2018 31.45 32.42 31.41 31.66 91,180
09/20/2018 31.9 32 30.74 31.45 40,813
09/19/2018 32.23 32.6761 31.83 32.04 13,919
09/18/2018 32.85 33.18 32.1 32.31 13,714
09/17/2018 33.02 33.46 32.75 32.86 18,872
09/14/2018 32.87 33.62 32.87 33 12,560
09/13/2018 32.96 34.325 32.8 32.88 17,778
09/12/2018 34 34 32.64 32.8 14,410
09/11/2018 34.56 34.57 33.75 33.77 16,753
09/10/2018 34.63 34.99 34.2 34.68 9,825
09/07/2018 33.8 34.73 33.8 34.59 10,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio