Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	34.51	35.31	34.50	35.14	35.14	1.60%	34,713
Nov 4, 2025	34.50	35.41	34.50	34.59	34.59	0.13%	35,512
Nov 3, 2025	34.01	35.70	34.00	34.54	34.54	1.02%	43,261
Oct 31, 2025	34.38	34.99	34.17	34.19	34.19	-0.54%	29,852
Oct 30, 2025	34.50	35.54	34.00	34.38	34.38	-1.39%	68,956
Oct 29, 2025	36.00	36.43	34.75	34.86	34.86	-3.22%	70,015
Oct 28, 2025	36.00	36.66	36.00	36.02	36.02	0.06%	48,110
Oct 27, 2025	36.11	36.58	36.00	36.00	36.00	-0.30%	64,456
Oct 24, 2025	36.11	36.95	35.79	36.11	36.11	0.08%	47,044
Oct 23, 2025	35.55	36.86	34.76	36.08	36.08	1.83%	76,946
Oct 22, 2025	36.63	36.86	34.76	35.43	35.43	-2.90%	63,711
Oct 21, 2025	45.00	45.00	36.00	36.49	36.49	-8.74%	127,657
Oct 20, 2025	38.58	40.49	37.79	39.99	39.99	3.94%	85,869
Oct 17, 2025	39.88	40.55	38.42	38.47	38.47	-5.18%	53,003
Oct 16, 2025	41.24	41.91	40.39	40.57	40.57	-1.77%	23,711
Oct 15, 2025	42.83	43.42	41.07	41.30	41.30	-3.41%	35,235
Oct 14, 2025	42.63	43.42	42.21	42.76	42.76	-0.81%	25,992
Oct 13, 2025	42.45	44.17	42.08	43.11	43.11	4.97%	32,622
Oct 10, 2025	43.14	43.71	41.02	41.07	41.07	-3.51%	26,752
Oct 9, 2025	43.40	43.40	42.40	42.57	42.57	-2.04%	12,149
Oct 8, 2025	42.06	44.09	42.06	43.45	43.45	2.72%	20,395
Oct 7, 2025	42.78	43.38	41.67	42.30	42.30	-1.58%	17,769
Oct 6, 2025	45.20	45.49	42.81	42.98	42.98	-4.91%	22,931
Oct 3, 2025	45.17	45.80	44.99	45.20	45.20	1.21%	18,752
Oct 2, 2025	44.91	45.49	44.13	44.66	44.66	-0.45%	27,746
Oct 1, 2025	45.89	46.02	44.78	44.86	44.86	-3.21%	28,608
Sep 30, 2025	47.80	48.23	45.85	46.35	46.35	-3.16%	30,343
Sep 29, 2025	47.85	48.15	46.64	47.86	47.86	0.80%	32,147
Sep 26, 2025	47.09	47.65	46.97	47.48	47.48	1.54%	16,769
Sep 25, 2025	47.52	47.61	46.30	46.76	46.76	-2.38%	17,180
Sep 24, 2025	48.28	48.28	47.52	47.90	47.90	-1.07%	27,439
Sep 23, 2025	48.65	49.77	48.17	48.42	48.22	-0.68%	27,192
Sep 22, 2025	48.05	48.96	47.38	48.75	48.55	1.02%	35,933
Sep 19, 2025	51.37	51.37	48.01	48.26	48.06	-6.73%	71,835
Sep 18, 2025	47.82	52.67	47.71	51.74	51.53	8.29%	79,034
Sep 17, 2025	48.80	49.75	47.64	47.78	47.58	0.57%	33,352
Sep 16, 2025	48.16	48.51	47.18	47.51	47.31	-2.04%	22,600
Sep 15, 2025	49.42	50.44	46.79	48.50	48.30	-0.90%	29,373
Sep 12, 2025	48.97	50.45	48.76	48.94	48.74	-1.22%	22,076
Sep 11, 2025	49.27	49.72	48.55	49.55	49.34	-0.07%	24,024
Sep 10, 2025	47.81	49.78	46.67	49.58	49.37	4.34%	35,149
Sep 9, 2025	49.03	49.03	47.03	47.52	47.32	-3.08%	61,691
Sep 8, 2025	48.31	49.96	47.49	49.03	48.83	1.22%	36,195
Sep 5, 2025	46.99	48.87	46.18	48.44	48.24	3.53%	46,596
Sep 4, 2025	46.00	46.82	44.73	46.79	46.60	1.06%	36,732
Sep 3, 2025	46.33	47.20	45.17	46.30	46.11	-0.86%	30,534
Sep 2, 2025	45.78	46.83	43.52	46.70	46.51	0.69%	24,014
Aug 29, 2025	46.46	46.68	46.05	46.38	46.19	-0.60%	12,312
Aug 28, 2025	45.44	46.72	44.06	46.66	46.47	2.19%	23,567
Aug 27, 2025	45.00	45.92	44.12	45.66	45.47	0.18%	29,641