Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.77	48.89	45.64	46.29	46.29	-4.10%	21,332
Feb 20, 2025	48.55	49.02	47.76	48.27	48.27	-1.63%	17,517
Feb 19, 2025	49.97	50.02	48.49	49.07	49.07	-1.80%	25,807
Feb 18, 2025	51.11	51.71	49.89	49.97	49.97	-3.25%	44,287
Feb 14, 2025	53.58	53.58	50.68	51.65	51.65	-3.28%	32,858
Feb 13, 2025	52.40	53.90	51.83	53.40	53.40	2.12%	29,814
Feb 12, 2025	54.41	55.00	52.25	52.29	52.29	-3.95%	38,106
Feb 11, 2025	50.08	54.77	49.33	54.44	54.44	8.51%	47,938
Feb 10, 2025	51.71	54.20	49.24	50.17	50.17	-4.37%	57,153
Feb 7, 2025	55.94	55.94	51.96	52.46	52.46	-7.10%	38,996
Feb 6, 2025	60.34	60.34	55.98	56.47	56.47	-5.27%	29,742
Feb 5, 2025	62.55	63.05	59.28	59.61	59.61	-5.46%	53,859
Feb 4, 2025	54.06	64.14	53.04	63.05	63.05	30.81%	121,153
Feb 3, 2025	48.00	49.26	46.89	48.20	48.20	-2.29%	36,238
Jan 31, 2025	51.00	51.00	48.89	49.33	49.33	-4.12%	23,188
Jan 30, 2025	50.69	52.99	50.69	51.45	51.45	1.60%	19,298
Jan 29, 2025	49.65	51.10	48.59	50.64	50.64	1.75%	31,562
Jan 28, 2025	48.30	50.00	47.92	49.77	49.77	2.62%	20,623
Jan 27, 2025	49.30	50.23	48.50	48.50	48.50	-2.77%	38,374
Jan 24, 2025	50.62	51.09	49.76	49.88	49.88	-2.46%	21,301
Jan 23, 2025	51.79	52.52	51.01	51.14	51.14	-1.01%	15,032
Jan 22, 2025	52.27	53.27	51.42	51.66	51.66	-0.42%	33,528
Jan 21, 2025	50.80	52.13	50.65	51.88	51.88	2.45%	23,681
Jan 17, 2025	51.26	51.50	50.64	50.64	50.64	-0.58%	10,355
Jan 16, 2025	51.07	51.57	49.96	50.94	50.94	-0.79%	23,867
Jan 15, 2025	49.95	51.70	49.95	51.34	51.34	4.88%	19,665
Jan 14, 2025	50.36	51.15	48.76	48.95	48.95	-1.37%	16,967
Jan 13, 2025	48.37	50.08	46.63	49.63	49.63	2.60%	27,864
Jan 10, 2025	50.19	50.19	47.90	48.37	48.37	-5.34%	29,535
Jan 8, 2025	50.76	51.33	50.10	51.10	51.10	-0.70%	23,867
Jan 7, 2025	51.82	51.90	50.47	51.46	51.46	-0.14%	19,417
Jan 6, 2025	52.94	53.44	51.00	51.53	51.53	-2.96%	30,816
Jan 3, 2025	52.93	53.36	52.19	53.10	53.10	-0.23%	22,086
Jan 2, 2025	54.08	54.73	52.71	53.22	53.22	-2.06%	26,629
Dec 31, 2024	55.02	55.51	54.18	54.34	54.34	-0.29%	15,613
Dec 30, 2024	54.94	54.96	53.12	54.50	54.50	-1.55%	21,714
Dec 27, 2024	57.81	57.81	55.09	55.36	55.36	-4.24%	14,014
Dec 26, 2024	56.45	58.60	56.45	57.81	57.63	1.14%	23,237
Dec 24, 2024	56.96	58.45	56.23	57.16	56.99	-0.33%	14,267
Dec 23, 2024	58.30	58.30	57.06	57.35	57.17	-1.63%	19,555
Dec 20, 2024	56.33	58.85	56.33	58.30	58.12	1.20%	81,820
Dec 19, 2024	57.89	59.27	56.76	57.61	57.43	-0.48%	21,510
Dec 18, 2024	61.44	61.45	57.46	57.89	57.71	-6.42%	44,957
Dec 17, 2024	61.37	62.62	60.85	61.86	61.67	-0.59%	26,229
Dec 16, 2024	64.74	65.87	61.28	62.23	62.04	-3.49%	34,664
Dec 13, 2024	61.61	65.44	61.61	64.48	64.28	3.35%	56,595
Dec 12, 2024	62.22	62.70	60.68	62.39	62.20	2.19%	29,039
Dec 11, 2024	60.22	61.95	60.22	61.05	60.86	2.33%	77,316
Dec 10, 2024	60.91	60.99	59.62	59.66	59.48	-0.73%	20,461
Dec 9, 2024	59.70	60.53	59.10	60.10	59.92	0.13%	20,392
Dec 6, 2024	61.08	61.08	58.82	60.02	59.84	-1.74%	24,954
Dec 5, 2024	61.13	61.63	60.35	61.08	60.89	-0.96%	18,624
Dec 4, 2024	62.01	62.33	60.91	61.67	61.48	-0.72%	18,807
Dec 3, 2024	61.06	62.80	60.01	62.12	61.93	2.31%	30,726
Dec 2, 2024	59.53	60.75	59.29	60.72	60.53	2.86%	72,798
Nov 29, 2024	59.60	59.60	58.65	59.03	58.85	-0.24%	7,385
Nov 27, 2024	59.93	61.91	58.38	59.17	58.99	-1.27%	34,206
Nov 26, 2024	59.70	60.49	59.18	59.93	59.75	0.94%	29,308
Nov 25, 2024	60.00	63.00	57.76	59.37	59.19	-0.57%	71,657
Nov 22, 2024	58.48	60.00	57.72	59.71	59.53	1.19%	35,812
Nov 21, 2024	58.66	60.15	57.46	59.01	58.83	0.27%	49,831
Nov 20, 2024	58.00	60.69	56.70	58.85	58.67	1.54%	48,343
Nov 19, 2024	56.06	57.96	56.05	57.96	57.78	2.24%	14,754
Nov 18, 2024	56.20	57.60	55.85	56.69	56.52	0.96%	38,284
Nov 15, 2024	56.02	57.00	55.39	56.15	55.98	0.65%	22,508
Nov 14, 2024	56.43	56.54	54.76	55.79	55.62	-1.67%	18,950
Nov 13, 2024	58.49	58.60	56.22	56.74	56.57	-1.66%	18,371
Nov 12, 2024	59.63	60.00	57.62	57.70	57.52	-4.22%	20,715
Nov 11, 2024	60.16	60.69	59.00	60.24	60.06	0.42%	38,060
Nov 8, 2024	59.72	60.33	59.00	59.99	59.81	0.47%	30,081
Nov 7, 2024	59.21	60.40	58.85	59.71	59.53	-0.43%	40,766
Nov 6, 2024	60.58	60.58	58.89	59.97	59.79	-0.05%	51,449
Nov 5, 2024	56.20	60.31	56.20	60.00	59.82	7.26%	33,327
Nov 4, 2024	56.27	59.88	55.08	55.94	55.77	-0.53%	53,383
Nov 1, 2024	58.21	58.54	56.22	56.24	56.07	-3.40%	20,487
Oct 31, 2024	58.46	59.48	58.13	58.22	58.04	-0.41%	17,655
Oct 30, 2024	59.00	60.05	58.26	58.46	58.28	-1.33%	22,263
Oct 29, 2024	57.99	59.33	56.99	59.25	59.07	2.12%	29,719
Oct 28, 2024	58.34	59.68	56.55	58.02	57.84	1.79%	33,730
Oct 25, 2024	56.37	59.12	56.37	57.00	56.83	0.05%	37,439
Oct 24, 2024	59.56	59.56	55.80	56.97	56.80	-3.24%	39,185
Oct 23, 2024	55.72	59.28	52.03	58.88	58.70	6.86%	95,360
Oct 22, 2024	46.29	59.00	46.08	55.10	54.93	29.34%	204,940
Oct 21, 2024	43.37	43.69	42.27	42.60	42.47	-1.78%	22,517
Oct 18, 2024	43.57	44.42	43.23	43.37	43.24	-0.71%	10,708
Oct 17, 2024	43.55	43.68	42.54	43.68	43.55	0.62%	11,758
Oct 16, 2024	43.12	43.97	42.96	43.41	43.28	1.97%	12,331
Oct 15, 2024	42.91	43.30	42.39	42.57	42.44	1.24%	12,785
Oct 14, 2024	41.45	42.26	41.28	42.05	41.92	1.67%	10,429
Oct 11, 2024	40.40	41.56	40.40	41.36	41.23	1.57%	13,786
Oct 10, 2024	41.24	41.32	40.40	40.72	40.60	-2.91%	9,404
Oct 9, 2024	42.47	42.52	41.45	41.94	41.81	-1.25%	14,383
Oct 8, 2024	42.51	43.04	41.85	42.47	42.34	-0.07%	14,802
Oct 7, 2024	43.50	43.62	42.45	42.50	42.37	-2.68%	9,229
Oct 4, 2024	43.45	44.24	43.05	43.67	43.54	2.42%	17,847
Oct 3, 2024	42.82	43.47	42.34	42.64	42.51	-0.91%	15,084
Oct 2, 2024	43.71	44.36	43.00	43.03	42.90	-0.14%	16,286
Oct 1, 2024	44.13	44.26	42.25	43.09	42.96	-2.71%	21,548
Sep 30, 2024	44.58	44.58	43.57	44.29	44.15	0.75%	15,424
Sep 27, 2024	43.20	44.43	43.20	43.96	43.83	1.81%	14,227