Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	33.21	33.21	32.15	32.90	32.90	-1.14%	13,447
Apr 24, 2025	34.80	34.85	32.59	33.28	33.28	-4.91%	25,358
Apr 23, 2025	36.35	37.30	34.97	35.00	35.00	-2.37%	21,453
Apr 22, 2025	34.75	36.75	33.88	35.85	35.85	12.26%	41,228
Apr 21, 2025	32.65	32.65	30.77	31.94	31.94	-2.34%	28,942
Apr 17, 2025	31.49	33.05	31.49	32.70	32.70	3.97%	21,701
Apr 16, 2025	32.94	32.94	31.19	31.45	31.45	-3.59%	20,331
Apr 15, 2025	32.55	33.75	32.32	32.62	32.62	-0.85%	16,657
Apr 14, 2025	34.97	35.66	32.27	32.90	32.90	-5.54%	15,374
Apr 11, 2025	34.18	34.83	34.06	34.83	34.83	3.17%	12,896
Apr 10, 2025	35.52	35.52	33.43	33.76	33.76	-6.01%	21,274
Apr 9, 2025	34.08	37.09	33.57	35.92	35.92	4.69%	20,714
Apr 8, 2025	34.13	35.79	33.55	34.31	34.31	1.21%	24,133
Apr 7, 2025	33.70	35.86	32.96	33.90	33.90	-1.54%	19,600
Apr 4, 2025	32.98	35.12	31.43	34.43	34.43	0.67%	28,252
Apr 3, 2025	36.47	36.47	33.27	34.20	34.20	-9.52%	24,101
Apr 2, 2025	36.55	38.11	36.55	37.80	37.80	1.67%	15,462
Apr 1, 2025	36.75	37.65	36.09	37.18	37.18	1.84%	14,844
Mar 31, 2025	36.84	36.88	35.89	36.51	36.51	-1.75%	16,911
Mar 28, 2025	39.04	39.04	37.15	37.16	37.16	-3.33%	11,221
Mar 27, 2025	37.94	38.44	37.44	38.44	38.44	0.05%	11,830
Mar 26, 2025	38.63	38.97	38.03	38.42	38.42	-0.54%	12,051
Mar 25, 2025	39.58	39.58	38.56	38.63	38.46	-2.03%	15,749
Mar 24, 2025	38.56	39.43	38.50	39.43	39.26	2.95%	11,938
Mar 21, 2025	38.45	38.83	37.68	38.30	38.13	-1.82%	26,569
Mar 20, 2025	38.83	39.71	38.50	39.01	38.84	-1.01%	9,826
Mar 19, 2025	39.18	39.70	38.50	39.41	39.24	1.44%	15,551
Mar 18, 2025	38.19	38.90	38.00	38.85	38.68	0.65%	21,153
Mar 17, 2025	38.80	38.90	38.39	38.60	38.43	-0.46%	10,707
Mar 14, 2025	39.55	40.09	38.77	38.78	38.61	-0.51%	11,963
Mar 13, 2025	39.04	39.49	38.72	38.98	38.81	-3.01%	12,280
Mar 12, 2025	41.30	41.30	39.58	40.19	40.01	-2.57%	15,906
Mar 11, 2025	39.87	41.51	39.81	41.25	41.07	4.30%	24,931
Mar 10, 2025	40.90	40.90	39.47	39.55	39.38	-3.51%	21,950
Mar 7, 2025	40.70	42.53	40.19	40.99	40.81	0.15%	25,501
Mar 6, 2025	41.34	42.02	40.27	40.93	40.75	-2.34%	30,260
Mar 5, 2025	42.75	42.75	41.30	41.91	41.73	-0.26%	27,087
Mar 4, 2025	42.39	43.60	40.79	42.02	41.84	-2.05%	33,773
Mar 3, 2025	44.86	44.86	42.60	42.90	42.71	-4.65%	33,100
Feb 28, 2025	45.13	45.90	44.22	44.99	44.79	-0.99%	17,246
Feb 27, 2025	47.06	47.06	45.12	45.44	45.24	-2.74%	14,491
Feb 26, 2025	46.51	48.52	46.01	46.72	46.51	-	19,484
Feb 25, 2025	45.24	47.21	45.24	46.72	46.51	3.00%	19,533
Feb 24, 2025	46.44	46.51	45.36	45.36	45.16	-2.01%	21,326
Feb 21, 2025	48.77	48.89	45.64	46.29	46.09	-4.10%	21,332
Feb 20, 2025	48.55	49.02	47.76	48.27	48.06	-1.63%	17,517
Feb 19, 2025	49.97	50.02	48.49	49.07	48.85	-1.80%	25,807
Feb 18, 2025	51.11	51.71	49.89	49.97	49.75	-3.25%	44,287
Feb 14, 2025	53.58	53.58	50.68	51.65	51.42	-3.28%	32,858
Feb 13, 2025	52.40	53.90	51.83	53.40	53.17	2.12%	29,814