Flexsteel Industries, Inc. (FLXS)
NASDAQ: FLXS · Real-Time Price · USD
46.04
-0.34 (-0.73%)
At close: Sep 2, 2025, 4:00 PM
46.70
+0.66 (1.43%)
After-hours: Sep 2, 2025, 4:20 PM EDT
Flexsteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 45.78 | 46.83 | 43.52 | 46.70 | 46.70 | 0.69% | 24,014 |
| Aug 29, 2025 | 46.46 | 46.68 | 46.05 | 46.38 | 46.38 | -0.60% | 12,312 |
| Aug 28, 2025 | 45.44 | 46.72 | 44.06 | 46.66 | 46.66 | 2.19% | 23,567 |
| Aug 27, 2025 | 45.00 | 45.92 | 44.12 | 45.66 | 45.66 | 0.18% | 29,641 |
| Aug 26, 2025 | 46.23 | 46.63 | 44.62 | 45.58 | 45.58 | -1.41% | 38,714 |
| Aug 25, 2025 | 44.78 | 46.78 | 44.62 | 46.23 | 46.23 | 5.14% | 75,071 |
| Aug 22, 2025 | 42.76 | 45.55 | 42.61 | 43.97 | 43.97 | 4.22% | 48,271 |
| Aug 21, 2025 | 40.11 | 42.41 | 40.11 | 42.19 | 42.19 | 5.47% | 29,134 |
| Aug 20, 2025 | 42.00 | 42.00 | 39.76 | 40.00 | 40.00 | -3.45% | 46,613 |
| Aug 19, 2025 | 45.49 | 47.99 | 41.00 | 41.43 | 41.43 | 13.35% | 185,292 |
| Aug 18, 2025 | 35.66 | 37.09 | 35.66 | 36.55 | 36.55 | 3.81% | 64,707 |
| Aug 15, 2025 | 36.24 | 36.24 | 34.50 | 35.21 | 35.21 | -1.48% | 32,762 |
| Aug 14, 2025 | 36.40 | 36.40 | 34.64 | 35.74 | 35.74 | -1.81% | 14,083 |
| Aug 13, 2025 | 35.58 | 36.55 | 35.58 | 36.40 | 36.40 | 2.36% | 11,821 |
| Aug 12, 2025 | 34.40 | 35.97 | 34.40 | 35.56 | 35.56 | 3.34% | 9,429 |
| Aug 11, 2025 | 35.55 | 35.82 | 33.11 | 34.41 | 34.41 | 0.41% | 10,989 |
| Aug 8, 2025 | 32.65 | 34.69 | 32.65 | 34.27 | 34.27 | 2.73% | 7,909 |
| Aug 7, 2025 | 33.81 | 33.82 | 33.29 | 33.36 | 33.36 | -0.09% | 9,159 |
| Aug 6, 2025 | 33.43 | 34.52 | 33.39 | 33.39 | 33.39 | -0.33% | 13,977 |
| Aug 5, 2025 | 34.18 | 34.54 | 33.35 | 33.50 | 33.50 | -1.64% | 14,535 |
| Aug 4, 2025 | 33.35 | 34.68 | 33.35 | 34.06 | 34.06 | 1.85% | 11,131 |
| Aug 1, 2025 | 33.55 | 33.99 | 33.00 | 33.44 | 33.44 | -1.68% | 15,835 |
| Jul 31, 2025 | 34.72 | 34.72 | 33.97 | 34.01 | 34.01 | -2.33% | 10,769 |
| Jul 30, 2025 | 35.65 | 36.06 | 34.50 | 34.82 | 34.82 | -2.41% | 11,410 |
| Jul 29, 2025 | 36.70 | 36.70 | 35.50 | 35.68 | 35.68 | -2.78% | 14,931 |
| Jul 28, 2025 | 37.28 | 37.28 | 36.48 | 36.70 | 36.70 | -0.35% | 7,302 |
| Jul 25, 2025 | 36.34 | 37.56 | 36.13 | 36.83 | 36.83 | 1.66% | 8,278 |
| Jul 24, 2025 | 38.33 | 38.33 | 36.20 | 36.23 | 36.23 | -6.02% | 19,504 |
| Jul 23, 2025 | 38.00 | 38.55 | 37.90 | 38.55 | 38.55 | 1.66% | 17,559 |
| Jul 22, 2025 | 37.76 | 38.50 | 37.76 | 37.92 | 37.92 | 1.34% | 11,154 |
| Jul 21, 2025 | 37.07 | 38.02 | 37.07 | 37.42 | 37.42 | 0.94% | 11,126 |
| Jul 18, 2025 | 38.87 | 38.87 | 36.67 | 37.07 | 37.07 | -3.84% | 14,773 |
| Jul 17, 2025 | 38.24 | 38.76 | 37.59 | 38.55 | 38.55 | 1.05% | 18,966 |
| Jul 16, 2025 | 37.51 | 38.24 | 37.41 | 38.15 | 38.15 | 1.65% | 17,427 |
| Jul 15, 2025 | 39.52 | 39.52 | 37.12 | 37.53 | 37.53 | -4.55% | 40,485 |
| Jul 14, 2025 | 38.12 | 39.33 | 38.03 | 39.32 | 39.32 | 3.83% | 32,969 |
| Jul 11, 2025 | 39.68 | 39.68 | 37.87 | 37.87 | 37.87 | -4.51% | 21,726 |
| Jul 10, 2025 | 39.00 | 40.57 | 39.00 | 39.66 | 39.66 | 1.51% | 12,315 |
| Jul 9, 2025 | 39.51 | 39.51 | 38.67 | 39.07 | 39.07 | 0.08% | 17,274 |
| Jul 8, 2025 | 38.69 | 39.76 | 38.38 | 39.04 | 39.04 | 2.47% | 28,546 |
| Jul 7, 2025 | 38.54 | 39.22 | 37.97 | 38.10 | 38.10 | -2.91% | 35,953 |
| Jul 3, 2025 | 39.21 | 39.89 | 36.20 | 39.24 | 39.24 | 1.87% | 44,588 |
| Jul 2, 2025 | 37.76 | 39.11 | 37.45 | 38.52 | 38.52 | 3.10% | 19,779 |
| Jul 1, 2025 | 35.80 | 38.38 | 35.72 | 37.36 | 37.36 | 3.69% | 32,447 |
| Jun 30, 2025 | 37.09 | 37.09 | 35.65 | 36.03 | 36.03 | -1.50% | 21,257 |
| Jun 27, 2025 | 36.61 | 37.15 | 36.13 | 36.58 | 36.58 | 1.22% | 134,617 |
| Jun 26, 2025 | 35.69 | 37.12 | 35.55 | 36.14 | 36.14 | -1.01% | 17,085 |
| Jun 25, 2025 | 37.56 | 37.62 | 35.85 | 36.51 | 36.51 | -2.87% | 22,375 |
| Jun 24, 2025 | 35.97 | 37.71 | 35.96 | 37.59 | 37.39 | 5.50% | 28,551 |
| Jun 23, 2025 | 35.96 | 35.96 | 33.99 | 35.63 | 35.44 | -0.31% | 34,557 |