Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FLXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 35.10 | -0.08 | -0.23% | 35.14 | 35.83 | 34.75 | 9,546 |
| Jun 06 2024 | 35.18 | -1.31 | -3.59% | 36.50 | 36.63 | 35.02 | 21,068 |
| Jun 05 2024 | 36.49 | -0.17 | -0.46% | 36.61 | 37.20 | 35.52 | 26,939 |
| Jun 04 2024 | 36.66 | 0.32 | 0.88% | 36.30 | 36.66 | 35.215 | 24,417 |
| Jun 03 2024 | 36.34 | 0.54 | 1.51% | 35.86 | 36.715 | 34.505 | 29,672 |
| May 31 2024 | 35.80 | -1.70 | -4.53% | 37.51 | 37.51 | 35.635 | 27,648 |
| May 30 2024 | 37.50 | 1.13 | 3.11% | 36.45 | 37.97 | 35.925 | 31,257 |
| May 29 2024 | 36.37 | 2.46 | 7.25% | 33.63 | 36.37 | 32.96 | 37,041 |
| May 28 2024 | 33.91 | -0.24 | -0.70% | 33.93 | 34.59 | 32.59 | 34,179 |
| May 24 2024 | 34.15 | -0.93 | -2.65% | 35.00 | 35.30 | 33.81 | 20,392 |
| May 23 2024 | 35.08 | -1.13 | -3.12% | 36.25 | 36.25 | 34.585 | 32,092 |
| May 22 2024 | 36.21 | 0.51 | 1.43% | 35.72 | 36.685 | 35.72 | 12,832 |
| May 21 2024 | 35.70 | 2.14 | 6.38% | 33.76 | 35.70 | 33.76 | 20,898 |
| May 20 2024 | 33.56 | -1.94 | -5.46% | 35.13 | 36.00 | 33.56 | 32,502 |
| May 17 2024 | 35.50 | -0.21 | -0.59% | 35.38 | 36.185 | 35.38 | 7,658 |
| May 16 2024 | 35.71 | 0.38 | 1.08% | 35.37 | 36.07 | 33.92 | 9,386 |
| May 15 2024 | 35.33 | 1.28 | 3.76% | 34.19 | 35.33 | 34.19 | 18,539 |
| May 14 2024 | 34.05 | 0.22 | 0.65% | 33.97 | 34.30 | 33.32 | 9,178 |
| May 13 2024 | 33.83 | -0.87 | -2.51% | 34.71 | 35.45 | 33.83 | 15,762 |
| May 10 2024 | 34.70 | -0.40 | -1.14% | 35.10 | 36.1399 | 34.70 | 7,553 |
| May 09 2024 | 35.10 | -1.31 | -3.60% | 35.99 | 35.99 | 34.85 | 13,240 |
| May 08 2024 | 36.41 | 1.31 | 3.73% | 35.11 | 36.41 | 35.11 | 13,181 |
| May 07 2024 | 35.10 | -1.99 | -5.37% | 37.00 | 37.3284 | 35.10 | 15,625 |
| May 06 2024 | 37.09 | -0.44 | -1.17% | 37.94 | 39.485 | 35.31 | 25,857 |
| May 03 2024 | 37.53 | 0.21 | 0.56% | 37.90 | 38.48 | 37.53 | 10,302 |
| May 02 2024 | 37.32 | 1.47 | 4.10% | 35.90 | 37.695 | 35.43 | 31,140 |
| May 01 2024 | 35.85 | 2.89 | 8.77% | 33.10 | 35.89 | 32.45 | 24,955 |
| Apr 30 2024 | 32.96 | -6.07 | -15.55% | 38.50 | 38.50 | 32.50 | 36,247 |
| Apr 29 2024 | 39.03 | 1.42 | 3.78% | 37.80 | 39.20 | 37.0654 | 20,675 |
| Apr 26 2024 | 37.61 | -1.02 | -2.64% | 38.35 | 38.785 | 37.355 | 18,120 |
| Apr 25 2024 | 38.63 | -0.24 | -0.62% | 38.83 | 38.931 | 37.79 | 13,028 |
| Apr 24 2024 | 38.87 | 0.15 | 0.39% | 38.97 | 39.32 | 38.175 | 14,705 |
| Apr 23 2024 | 38.72 | 0.74 | 1.95% | 37.97 | 39.21 | 37.97 | 17,659 |
| Apr 22 2024 | 37.98 | 0.49 | 1.31% | 37.47 | 38.84 | 37.46 | 23,908 |
| Apr 19 2024 | 37.49 | 0.07 | 0.19% | 37.05 | 37.759 | 36.97 | 12,300 |
| Apr 18 2024 | 37.42 | -0.06 | -0.16% | 37.90 | 37.935 | 36.37 | 12,352 |
| Apr 17 2024 | 37.48 | -1.07 | -2.78% | 38.51 | 38.97 | 37.48 | 12,940 |
| Apr 16 2024 | 38.55 | 0.07 | 0.18% | 38.16 | 38.89 | 37.57 | 22,886 |
| Apr 15 2024 | 38.48 | 0.49 | 1.29% | 37.51 | 38.64 | 37.395 | 18,082 |
| Apr 12 2024 | 37.99 | -0.24 | -0.63% | 38.37 | 38.37 | 37.40 | 17,128 |
| Apr 11 2024 | 38.23 | -0.29 | -0.75% | 38.21 | 38.80 | 37.905 | 20,178 |
| Apr 10 2024 | 38.52 | -0.37 | -0.95% | 38.76 | 39.19 | 38.18 | 18,850 |
| Apr 09 2024 | 38.89 | -0.02 | -0.05% | 38.91 | 39.91 | 37.90 | 27,833 |
| Apr 08 2024 | 38.91 | -1.53 | -3.78% | 40.15 | 40.15 | 38.91 | 30,395 |
| Apr 05 2024 | 40.44 | 0.52 | 1.30% | 40.21 | 41.12 | 39.83 | 23,647 |
| Apr 04 2024 | 39.92 | -0.14 | -0.34% | 40.45 | 41.3481 | 39.10 | 40,879 |
| Apr 03 2024 | 40.055 | -1.26 | -3.04% | 40.74 | 40.99 | 38.82 | 24,333 |
| Apr 02 2024 | 41.31 | 2.62 | 6.77% | 38.69 | 41.64 | 38.0016 | 67,332 |
| Apr 01 2024 | 38.69 | 1.39 | 3.73% | 36.93 | 38.69 | 36.85 | 25,056 |
| Mar 28 2024 | 37.30 | -0.13 | -0.35% | 37.23 | 38.32 | 36.84 | 16,326 |
| Mar 27 2024 | 37.43 | 0.81 | 2.21% | 36.67 | 38.395 | 36.15 | 33,329 |
| Mar 26 2024 | 36.62 | 0.94 | 2.63% | 35.78 | 37.72 | 35.46 | 28,563 |
| Mar 25 2024 | 35.68 | 0.13 | 0.37% | 35.15 | 36.575 | 34.4101 | 39,343 |
| Mar 22 2024 | 35.55 | 0.65 | 1.86% | 34.82 | 35.97 | 34.705 | 32,115 |
| Mar 21 2024 | 34.90 | 0.91 | 2.68% | 34.30 | 34.965 | 33.74 | 24,843 |
| Mar 20 2024 | 33.99 | 0.48 | 1.43% | 33.17 | 34.015 | 33.17 | 38,037 |
| Mar 19 2024 | 33.51 | 0.91 | 2.79% | 32.45 | 33.58 | 31.37 | 30,541 |
| Mar 18 2024 | 32.60 | -1.40 | -4.12% | 34.00 | 34.555 | 32.60 | 29,200 |
| Mar 15 2024 | 34.00 | -0.37 | -1.08% | 34.50 | 35.27 | 34.00 | 48,621 |
| Mar 14 2024 | 34.37 | -0.25 | -0.72% | 34.87 | 34.98 | 33.661 | 15,706 |
| Mar 13 2024 | 34.62 | 0.42 | 1.23% | 33.69 | 35.105 | 33.6276 | 19,773 |
| Mar 12 2024 | 34.20 | -0.50 | -1.44% | 34.93 | 35.63 | 33.43 | 21,908 |
