Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	58.00	60.69	56.70	58.85	58.85	1.54%	48,343
Nov 19, 2024	56.06	57.96	56.05	57.96	57.96	2.24%	14,754
Nov 18, 2024	56.20	57.60	55.85	56.69	56.69	0.96%	38,284
Nov 15, 2024	56.02	57.00	55.39	56.15	56.15	0.65%	22,508
Nov 14, 2024	56.43	56.54	54.76	55.79	55.79	-1.67%	18,950
Nov 13, 2024	58.49	58.60	56.22	56.74	56.74	-1.66%	18,371
Nov 12, 2024	59.63	60.00	57.62	57.70	57.70	-4.22%	20,715
Nov 11, 2024	60.16	60.69	59.00	60.24	60.24	0.42%	38,060
Nov 8, 2024	59.72	60.33	59.00	59.99	59.99	0.47%	30,081
Nov 7, 2024	59.21	60.40	58.85	59.71	59.71	-0.43%	40,766
Nov 6, 2024	60.58	60.58	58.89	59.97	59.97	-0.05%	51,449
Nov 5, 2024	56.20	60.31	56.20	60.00	60.00	7.26%	33,327
Nov 4, 2024	56.27	59.88	55.08	55.94	55.94	-0.53%	53,383
Nov 1, 2024	58.21	58.54	56.22	56.24	56.24	-3.40%	20,487
Oct 31, 2024	58.46	59.48	58.13	58.22	58.22	-0.41%	17,655
Oct 30, 2024	59.00	60.05	58.26	58.46	58.46	-1.33%	22,263
Oct 29, 2024	57.99	59.33	56.99	59.25	59.25	2.12%	29,719
Oct 28, 2024	58.34	59.68	56.55	58.02	58.02	1.79%	33,730
Oct 25, 2024	56.37	59.12	56.37	57.00	57.00	0.05%	37,439
Oct 24, 2024	59.56	59.56	55.80	56.97	56.97	-3.24%	39,185
Oct 23, 2024	55.72	59.28	52.03	58.88	58.88	6.86%	95,360
Oct 22, 2024	46.29	59.00	46.08	55.10	55.10	29.34%	204,940
Oct 21, 2024	43.37	43.69	42.27	42.60	42.60	-1.78%	22,517
Oct 18, 2024	43.57	44.42	43.23	43.37	43.37	-0.71%	10,708
Oct 17, 2024	43.55	43.68	42.54	43.68	43.68	0.62%	11,758
Oct 16, 2024	43.12	43.97	42.96	43.41	43.41	1.97%	12,331
Oct 15, 2024	42.91	43.30	42.39	42.57	42.57	1.24%	12,785
Oct 14, 2024	41.45	42.26	41.28	42.05	42.05	1.67%	10,429
Oct 11, 2024	40.40	41.56	40.40	41.36	41.36	1.57%	13,786
Oct 10, 2024	41.24	41.32	40.40	40.72	40.72	-2.91%	9,404
Oct 9, 2024	42.47	42.52	41.45	41.94	41.94	-1.25%	14,383
Oct 8, 2024	42.51	43.04	41.85	42.47	42.47	-0.07%	14,802
Oct 7, 2024	43.50	43.62	42.45	42.50	42.50	-2.68%	9,229
Oct 4, 2024	43.45	44.24	43.05	43.67	43.67	2.42%	17,847
Oct 3, 2024	42.82	43.47	42.34	42.64	42.64	-0.91%	15,084
Oct 2, 2024	43.71	44.36	43.00	43.03	43.03	-0.14%	16,286
Oct 1, 2024	44.13	44.26	42.25	43.09	43.09	-2.71%	21,548
Sep 30, 2024	44.58	44.58	43.57	44.29	44.29	0.75%	15,424
Sep 27, 2024	43.20	44.43	43.20	43.96	43.96	1.81%	14,227
Sep 26, 2024	44.05	44.46	42.68	43.18	43.18	-1.82%	20,826
Sep 25, 2024	43.64	44.33	43.13	43.98	43.98	0.39%	17,721
Sep 24, 2024	43.81	43.92	42.64	43.81	43.64	1.84%	20,744
Sep 23, 2024	44.34	44.35	42.44	43.02	42.85	-1.94%	22,446
Sep 20, 2024	45.07	45.11	42.93	43.87	43.70	-3.54%	56,930
Sep 19, 2024	45.08	45.50	44.23	45.48	45.31	3.46%	20,296
Sep 18, 2024	41.97	45.47	40.35	43.96	43.79	5.14%	59,512
Sep 17, 2024	41.50	42.04	41.15	41.81	41.65	0.50%	82,437
Sep 16, 2024	41.50	41.96	40.61	41.60	41.44	0.02%	37,311
Sep 13, 2024	41.74	42.46	41.20	41.59	41.43	1.22%	27,347
Sep 12, 2024	39.90	41.69	39.90	41.09	40.93	3.14%	12,373
Sep 11, 2024	39.85	39.85	38.82	39.84	39.69	0.10%	10,601
Sep 10, 2024	39.53	39.81	38.54	39.80	39.65	1.74%	23,418
Sep 9, 2024	39.05	40.02	39.05	39.12	38.97	0.26%	17,854
Sep 6, 2024	40.57	40.57	38.99	39.02	38.87	-3.61%	24,723
Sep 5, 2024	39.83	40.86	39.71	40.48	40.32	1.23%	8,705
Sep 4, 2024	39.45	39.99	39.06	39.99	39.84	-0.20%	15,696
Sep 3, 2024	41.38	41.38	39.48	40.07	39.92	-3.17%	19,193
Aug 30, 2024	41.50	41.50	40.43	41.38	41.22	-0.07%	17,897
Aug 29, 2024	41.50	41.50	40.93	41.41	41.25	-0.17%	19,422
Aug 28, 2024	41.29	41.80	41.08	41.48	41.32	0.63%	24,098
Aug 27, 2024	41.44	41.50	40.50	41.22	41.06	-0.65%	22,203
Aug 26, 2024	42.51	43.60	40.04	41.49	41.33	-0.81%	75,980
Aug 23, 2024	41.50	42.74	40.00	41.83	41.67	1.53%	82,313
Aug 22, 2024	40.49	42.00	40.49	41.20	41.04	0.24%	24,299
Aug 21, 2024	38.89	41.10	37.80	41.10	40.94	8.10%	35,074
Aug 20, 2024	39.73	40.00	36.28	38.02	37.87	-2.26%	26,353
Aug 19, 2024	36.51	39.01	35.46	38.90	38.75	6.87%	34,830
Aug 16, 2024	35.58	37.49	35.57	36.40	36.26	2.19%	34,476
Aug 15, 2024	35.87	37.20	35.32	35.62	35.48	1.42%	20,850
Aug 14, 2024	36.51	37.12	35.06	35.12	34.99	-2.71%	14,736
Aug 13, 2024	34.43	36.15	34.43	36.10	35.96	4.85%	11,034
Aug 12, 2024	35.37	35.52	33.43	34.43	34.30	-1.46%	14,029
Aug 9, 2024	34.57	35.40	33.56	34.94	34.81	1.42%	25,860
Aug 8, 2024	33.91	34.66	33.90	34.45	34.32	3.73%	10,995
Aug 7, 2024	33.94	34.48	33.09	33.21	33.08	-2.06%	11,936
Aug 6, 2024	34.04	34.47	33.39	33.91	33.78	0.62%	13,228
Aug 5, 2024	34.63	34.63	32.77	33.70	33.57	-4.80%	19,333
Aug 2, 2024	35.19	35.54	33.65	35.40	35.26	-3.07%	13,553
Aug 1, 2024	38.34	38.42	35.10	36.52	36.38	-3.77%	17,848
Jul 31, 2024	37.33	38.50	35.16	37.95	37.80	0.56%	26,694
Jul 30, 2024	37.17	37.79	37.08	37.74	37.60	0.91%	17,716
Jul 29, 2024	38.13	38.31	36.81	37.40	37.26	-2.73%	22,097
Jul 26, 2024	38.30	38.95	37.80	38.45	38.30	1.59%	17,462
Jul 25, 2024	37.78	38.40	37.36	37.85	37.70	3.16%	22,397
Jul 24, 2024	37.79	38.30	36.69	36.69	36.55	-3.24%	22,631
Jul 23, 2024	36.22	38.33	35.33	37.92	37.77	2.76%	32,529
Jul 22, 2024	36.41	36.90	35.36	36.90	36.76	1.40%	16,873
Jul 19, 2024	36.71	37.58	36.26	36.39	36.25	-0.68%	18,194
Jul 18, 2024	36.78	37.48	36.13	36.64	36.50	-1.48%	17,999
Jul 17, 2024	37.10	37.47	35.51	37.19	37.05	0.24%	39,683
Jul 16, 2024	36.09	37.33	36.02	37.10	36.96	3.06%	29,640
Jul 15, 2024	34.94	36.73	33.97	36.00	35.86	4.53%	42,619
Jul 12, 2024	33.99	34.81	33.00	34.44	34.31	2.14%	29,418
Jul 11, 2024	31.81	33.83	31.55	33.72	33.59	7.05%	41,903
Jul 10, 2024	32.38	33.12	31.50	31.50	31.38	-3.11%	34,046
Jul 9, 2024	32.84	33.98	32.30	32.51	32.39	-1.31%	47,357
Jul 8, 2024	29.36	32.97	29.12	32.94	32.81	13.12%	73,877
Jul 5, 2024	30.71	31.08	28.99	29.12	29.01	-6.31%	39,925
Jul 3, 2024	29.40	31.10	29.22	31.08	30.96	4.96%	16,886
Jul 2, 2024	32.57	32.57	29.61	29.61	29.50	-10.03%	41,861