Flexsteel Industries, Inc. (FRA:FX3)
Germany · Delayed Price · Currency is EUR 64.00
-1.00 (-1.54%)
Last updated: Jul 31, 2026, 8:10 AM CET
FRA:FX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Jul 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Jul 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Jul 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Jul 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Jul 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | - |
| Jul 21, 2026 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Jul 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Jul 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Jul 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jul 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jul 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Jul 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jul 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Jul 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Jul 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -6.02% | - |
| Jul 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.10% | - |
| Jul 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Jun 30, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 6.72% | - |
| Jun 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Jun 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Jun 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.08% | - |
| Jun 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.78 | 0.90% | - |
| Jun 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.28 | -0.89% | - |
| Jun 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.78 | 2.75% | - |
| Jun 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.29 | 2.83% | - |
| Jun 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.79 | -2.75% | - |
| Jun 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.29 | 0.93% | - |
| Jun 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.79 | - | - |
| Jun 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.79 | 9.31% | - |
| Jun 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.21 | 0.41% | - |
| Jun 10, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.01 | 2.50% | - |
| Jun 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | -0.41% | - |
| Jun 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | -2.03% | - |
| Jun 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.01 | 0.82% | - |
| Jun 4, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.61 | -2.01% | - |
| Jun 3, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | -5.14% | - |
| Jun 2, 2026 | 48.80 | 52.50 | 48.80 | 52.50 | 52.29 | 8.47% | 200 |
| Jun 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | -4.16% | - |
| May 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | 4.77% | - |
| May 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | 1.26% | - |
| May 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | -0.42% | - |
| May 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.61 | 0.84% | - |
| May 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.21 | -0.42% | - |