Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	FLXS	33.10	35.89	32.45	35.85	2.89	24,955	539	31.19	39.00
2024-04-30	Q	FLXS	38.50	38.50	32.50	32.96	-6.07	36,252	810	31.19	39.83
2024-04-29	Q	FLXS	37.80	39.20	37.0654	39.03	1.42	20,675	503	38.00	45.98
2024-04-26	Q	FLXS	38.35	38.785	37.355	37.61	-1.02	18,120	468	34.19	52.35
2024-04-25	Q	FLXS	38.83	38.931	38.11	38.63	-0.24	13,028	495	33.00	42.00
2024-04-24	Q	FLXS	38.97	39.32	38.175	38.87	0.15	14,705	330	17.20	45.98
2024-04-23	Q	FLXS	38.675	39.21	38.03	38.72	0.74	17,659	453	38.72	39.00
2024-04-22	Q	FLXS	37.51	38.84	37.46	37.98	0.49	23,908	559	37.67	38.23
2024-04-19	Q	FLXS	37.395	37.759	36.97	37.49	0.07	12,300	441	37.18	37.73
2024-04-18	Q	FLXS	37.835	37.935	36.37	37.42	-0.06	12,352	360	37.10	37.65
2024-04-17	Q	FLXS	38.84	38.97	37.48	37.48	-1.07	12,940	336	37.34	37.78
2024-04-16	Q	FLXS	38.06	38.89	37.57	38.55	0.07	22,886	528	38.37	38.93
2024-04-15	Q	FLXS	37.395	38.64	37.395	38.20	0.21	16,764	407	38.19	38.76
2024-04-12	Q	FLXS	38.01	38.02	37.40	37.99	-0.24	17,128	691	37.00	45.98
2024-04-11	Q	FLXS	38.21	38.80	37.905	38.23	-0.29	20,178	1,058	15.02	42.00
2024-04-10	Q	FLXS	38.76	39.19	38.18	38.52	-0.37	18,850	737	37.00	42.00
2024-04-09	Q	FLXS	38.91	39.91	37.90	38.89	-0.02	27,833	907	38.63	39.20
2024-04-08	Q	FLXS	40.15	40.15	38.91	38.91	-1.53	30,395	987	38.64	39.21
2024-04-05	Q	FLXS	40.21	41.12	39.89	40.44	0.52	23,647	729	40.15	40.72
2024-04-04	Q	FLXS	40.45	41.3481	39.10	39.92	-0.135	40,879	814	39.67	40.25
2024-04-03	Q	FLXS	40.74	40.99	38.82	40.055	-1.255	24,333	815	39.25	40.86
2024-04-02	Q	FLXS	38.69	41.64	38.0016	41.31	2.62	67,332	1,630	41.01	42.00
2024-04-01	Q	FLXS	36.93	38.69	36.85	38.69	1.39	25,056	756	38.36	38.93
2024-03-29	Q	FLXS	37.23	38.32	36.84	37.30	-0.13	0	0	37.03	37.58
2024-03-28	Q	FLXS	37.23	38.32	36.84	37.30	-0.13	16,331	498	37.03	37.58
2024-03-27	Q	FLXS	36.67	38.395	36.58	37.43	0.81	33,329	933	29.79	38.50
2024-03-26	Q	FLXS	35.83	37.72	35.65	36.62	0.94	28,563	997	36.41	36.95
2024-03-25	Q	FLXS	35.15	36.575	34.4101	35.68	0.28	39,343	776	35.45	35.99
2024-03-22	Q	FLXS	34.82	35.97	34.705	35.55	0.65	32,115	832	35.27	35.80
2024-03-21	Q	FLXS	34.30	34.965	34.01	34.90	0.91	24,843	780	34.67	35.20
2024-03-20	Q	FLXS	33.88	34.015	33.53	33.99	0.48	38,037	1,166	29.79	37.00
2024-03-19	Q	FLXS	32.45	33.58	31.37	33.51	0.91	30,541	691	29.79	37.46
2024-03-18	Q	FLXS	34.00	34.555	32.60	32.60	-1.40	29,200	605	29.79	39.98
2024-03-15	Q	FLXS	34.50	35.27	34.00	34.00	-0.37	48,621	546	33.74	34.26
2024-03-14	Q	FLXS	34.70	34.83	33.661	34.37	-0.25	15,706	641	34.05	34.58
2024-03-13	Q	FLXS	33.69	35.105	33.6276	34.62	0.42	19,773	429	18.00	36.26
2024-03-12	Q	FLXS	34.93	35.63	33.43	34.20	-0.50	21,923	447	22.51	36.26
2024-03-11	Q	FLXS	35.91	35.91	34.57	34.70	-1.40	18,665	500	22.51	36.26
2024-03-08	Q	FLXS	35.51	36.4899	35.289	36.10	1.02	24,663	599	14.72	37.46
2024-03-07	Q	FLXS	36.16	36.275	34.56	35.08	-1.49	23,145	472	17.35	37.00
2024-03-06	Q	FLXS	36.26	37.975	35.65	36.57	0.60	40,968	810	35.00	37.46
2024-03-05	Q	FLXS	35.71	36.26	34.28	35.97	0.24	40,786	685	15.00	39.98
2024-03-04	Q	FLXS	35.06	36.2742	34.10	35.73	0.23	24,201	620	23.90	39.98
2024-03-01	Q	FLXS	35.10	35.94	35.10	35.52	0.67	20,794	499	16.85	35.75
2024-02-29	Q	FLXS	33.76	35.49	33.66	34.85	0.95	29,275	899	18.00	52.35
2024-02-28	Q	FLXS	34.81	35.3599	33.595	33.90	-0.98	29,701	516	33.00	36.00
2024-02-27	Q	FLXS	33.70	35.23	33.3101	34.88	0.89	24,020	581	15.85	36.01
2024-02-26	Q	FLXS	33.68	34.435	33.24	33.99	0.23	42,795	761	18.00	35.00
2024-02-23	Q	FLXS	33.35	33.8499	32.9102	33.76	0.41	21,266	297	30.14	35.00
2024-02-22	Q	FLXS	34.27	34.27	33.0147	33.35	-0.43	11,184	308	33.12	35.00
2024-02-21	Q	FLXS	34.00	34.44	33.23	33.78	-0.61	22,040	375	18.00	39.98
2024-02-20	Q	FLXS	33.29	34.77	32.7526	34.39	1.00	41,852	573	29.28	35.00
2024-02-19	Q	FLXS	33.61	34.4599	32.98	33.39	-0.31	0	0	15.72	37.98
2024-02-16	Q	FLXS	33.61	34.4599	32.98	33.39	-0.31	46,552	581	15.72	37.98
2024-02-15	Q	FLXS	33.98	34.00	33.1601	33.70	-0.29	25,904	426	15.72	37.98
2024-02-14	Q	FLXS	33.56	34.54	32.00	33.99	0.24	34,395	728	32.15	35.00
2024-02-13	Q	FLXS	33.90	33.9833	32.17	33.75	-0.15	26,191	653	30.48	34.69
2024-02-12	Q	FLXS	34.29	34.86	33.0753	33.90	-0.39	47,991	780	33.30	33.90
2024-02-09	Q	FLXS	32.89	34.53	32.0001	34.29	1.79	34,633	877	31.00	34.50
2024-02-08	Q	FLXS	32.00	32.8926	31.51	32.50	0.85	40,603	750	15.17	35.98
2024-02-07	Q	FLXS	30.45	32.985	29.25	31.65	1.67	32,748	768	15.72	32.85
2024-02-06	Q	FLXS	28.20	30.70	27.78	29.98	2.18	84,857	1,096	23.90	35.98
2024-02-05	Q	FLXS	28.12	28.395	27.59	27.80	-0.40	20,308	353	26.45	27.50
2024-02-02	Q	FLXS	28.31	28.31	26.62	28.20	0.11	22,737	444	16.85	28.98