Flexsteel Industries, Inc. (FLXS)
NASDAQ: FLXS · Real-Time Price · USD
36.51
-0.65 (-1.75%)
At close: Mar 31, 2025, 4:00 PM
37.31
+0.80 (2.19%)
Pre-market: Apr 1, 2025, 4:31 AM EDT
Flexsteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 54.41 | 55.00 | 52.25 | 52.29 | 52.06 | -3.95% | 38,106 |
| Feb 11, 2025 | 50.08 | 54.77 | 49.33 | 54.44 | 54.20 | 8.51% | 47,938 |
| Feb 10, 2025 | 51.71 | 54.20 | 49.24 | 50.17 | 49.95 | -4.37% | 57,153 |
| Feb 7, 2025 | 55.94 | 55.94 | 51.96 | 52.46 | 52.23 | -7.10% | 38,996 |
| Feb 6, 2025 | 60.34 | 60.34 | 55.98 | 56.47 | 56.22 | -5.27% | 29,742 |
| Feb 5, 2025 | 62.55 | 63.05 | 59.28 | 59.61 | 59.35 | -5.46% | 53,859 |
| Feb 4, 2025 | 54.06 | 64.14 | 53.04 | 63.05 | 62.77 | 30.81% | 121,153 |
| Feb 3, 2025 | 48.00 | 49.26 | 46.89 | 48.20 | 47.99 | -2.29% | 36,238 |
| Jan 31, 2025 | 51.00 | 51.00 | 48.89 | 49.33 | 49.11 | -4.12% | 23,188 |
| Jan 30, 2025 | 50.69 | 52.99 | 50.69 | 51.45 | 51.22 | 1.60% | 19,298 |
| Jan 29, 2025 | 49.65 | 51.10 | 48.59 | 50.64 | 50.42 | 1.75% | 31,562 |
| Jan 28, 2025 | 48.30 | 50.00 | 47.92 | 49.77 | 49.55 | 2.62% | 20,623 |
| Jan 27, 2025 | 49.30 | 50.23 | 48.50 | 48.50 | 48.29 | -2.77% | 38,374 |
| Jan 24, 2025 | 50.62 | 51.09 | 49.76 | 49.88 | 49.66 | -2.46% | 21,301 |
| Jan 23, 2025 | 51.79 | 52.52 | 51.01 | 51.14 | 50.92 | -1.01% | 15,032 |
| Jan 22, 2025 | 52.27 | 53.27 | 51.42 | 51.66 | 51.43 | -0.42% | 33,528 |
| Jan 21, 2025 | 50.80 | 52.13 | 50.65 | 51.88 | 51.65 | 2.45% | 23,681 |
| Jan 17, 2025 | 51.26 | 51.50 | 50.64 | 50.64 | 50.42 | -0.58% | 10,355 |