Flexsteel Industries, Inc. (FLXS)
NASDAQ: FLXS · Real-Time Price · USD
55.94
-0.30 (-0.53%)
Nov 4, 2024, 4:00 PM EST - Market closed

Flexsteel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202456.2759.8855.0855.9455.94-0.53%53,383
Nov 1, 202458.2158.5456.2256.2456.24-3.40%20,487
Oct 31, 202458.4659.4858.1358.2258.22-0.41%17,655
Oct 30, 202459.0060.0558.2658.4658.46-1.33%22,263
Oct 29, 202457.9959.3356.9959.2559.252.12%29,719
Oct 28, 202458.3459.6856.5558.0258.021.79%33,730
Oct 25, 202456.3759.1256.3757.0057.000.05%37,439
Oct 24, 202459.5659.5655.8056.9756.97-3.24%39,185
Oct 23, 202455.7259.2852.0358.8858.886.86%95,360
Oct 22, 202446.2959.0046.0855.1055.1029.34%204,940
Oct 21, 202443.3743.6942.2742.6042.60-1.78%22,517
Oct 18, 202443.5744.4243.2343.3743.37-0.71%10,708
Oct 17, 202443.5543.6842.5443.6843.680.62%11,758
Oct 16, 202443.1243.9742.9643.4143.411.97%12,331
Oct 15, 202442.9143.3042.3942.5742.571.24%12,785
Oct 14, 202441.4542.2641.2842.0542.051.67%10,429
Oct 11, 202440.4041.5640.4041.3641.361.57%13,786
Oct 10, 202441.2441.3240.4040.7240.72-2.91%9,404
Oct 9, 202442.4742.5241.4541.9441.94-1.25%14,383
Oct 8, 202442.5143.0441.8542.4742.47-0.07%14,802
Oct 7, 202443.5043.6242.4542.5042.50-2.68%9,229
Oct 4, 202443.4544.2443.0543.6743.672.42%17,847
Oct 3, 202442.8243.4742.3442.6442.64-0.91%15,084
Oct 2, 202443.7144.3643.0043.0343.03-0.14%16,286
Oct 1, 202444.1344.2642.2543.0943.09-2.71%21,548
Sep 30, 202444.5844.5843.5744.2944.290.75%15,424
Sep 27, 202443.2044.4343.2043.9643.961.81%14,227
Sep 26, 202444.0544.4642.6843.1843.18-1.82%20,826
Sep 25, 202443.6444.3343.1343.9843.980.39%17,721
Sep 24, 202443.8143.9242.6443.8143.641.84%20,744
Sep 23, 202444.3444.3542.4443.0242.85-1.94%22,446
Sep 20, 202445.0745.1142.9343.8743.70-3.54%56,930
Sep 19, 202445.0845.5044.2345.4845.313.46%20,296
Sep 18, 202441.9745.4740.3543.9643.795.14%59,512
Sep 17, 202441.5042.0441.1541.8141.650.50%82,437
Sep 16, 202441.5041.9640.6141.6041.440.02%37,311
Sep 13, 202441.7442.4641.2041.5941.431.22%27,347
Sep 12, 202439.9041.6939.9041.0940.933.14%12,373
Sep 11, 202439.8539.8538.8239.8439.690.10%10,601
Sep 10, 202439.5339.8138.5439.8039.651.74%23,418
Sep 9, 202439.0540.0239.0539.1238.970.26%17,854
Sep 6, 202440.5740.5738.9939.0238.87-3.61%24,723
Sep 5, 202439.8340.8639.7140.4840.321.23%8,705
Sep 4, 202439.4539.9939.0639.9939.84-0.20%15,696
Sep 3, 202441.3841.3839.4840.0739.92-3.17%19,193
Aug 30, 202441.5041.5040.4341.3841.22-0.07%17,897
Aug 29, 202441.5041.5040.9341.4141.25-0.17%19,422
Aug 28, 202441.2941.8041.0841.4841.320.63%24,098
Aug 27, 202441.4441.5040.5041.2241.06-0.65%22,203
Aug 26, 202442.5143.6040.0441.4941.33-0.81%75,980
Aug 23, 202441.5042.7440.0041.8341.671.53%82,313
Aug 22, 202440.4942.0040.4941.2041.040.24%24,299
Aug 21, 202438.8941.1037.8041.1040.948.10%35,074
Aug 20, 202439.7340.0036.2838.0237.87-2.26%26,353
Aug 19, 202436.5139.0135.4638.9038.756.87%34,830
Aug 16, 202435.5837.4935.5736.4036.262.19%34,476
Aug 15, 202435.8737.2035.3235.6235.481.42%20,850
Aug 14, 202436.5137.1235.0635.1234.99-2.71%14,736
Aug 13, 202434.4336.1534.4336.1035.964.85%11,034
Aug 12, 202435.3735.5233.4334.4334.30-1.46%14,029
Aug 9, 202434.5735.4033.5634.9434.811.42%25,860
Aug 8, 202433.9134.6633.9034.4534.323.73%10,995
Aug 7, 202433.9434.4833.0933.2133.08-2.06%11,936
Aug 6, 202434.0434.4733.3933.9133.780.62%13,228
Aug 5, 202434.6334.6332.7733.7033.57-4.80%19,333
Aug 2, 202435.1935.5433.6535.4035.26-3.07%13,553
Aug 1, 202438.3438.4235.1036.5236.38-3.77%17,848
Jul 31, 202437.3338.5035.1637.9537.800.56%26,694
Jul 30, 202437.1737.7937.0837.7437.600.91%17,716
Jul 29, 202438.1338.3136.8137.4037.26-2.73%22,097
Jul 26, 202438.3038.9537.8038.4538.301.59%17,462
Jul 25, 202437.7838.4037.3637.8537.703.16%22,397
Jul 24, 202437.7938.3036.6936.6936.55-3.24%22,631
Jul 23, 202436.2238.3335.3337.9237.772.76%32,529
Jul 22, 202436.4136.9035.3636.9036.761.40%16,873
Jul 19, 202436.7137.5836.2636.3936.25-0.68%18,194
Jul 18, 202436.7837.4836.1336.6436.50-1.48%17,999
Jul 17, 202437.1037.4735.5137.1937.050.24%39,683
Jul 16, 202436.0937.3336.0237.1036.963.06%29,640
Jul 15, 202434.9436.7333.9736.0035.864.53%42,619
Jul 12, 202433.9934.8133.0034.4434.312.14%29,418
Jul 11, 202431.8133.8331.5533.7233.597.05%41,903
Jul 10, 202432.3833.1231.5031.5031.38-3.11%34,046
Jul 9, 202432.8433.9832.3032.5132.39-1.31%47,357
Jul 8, 202429.3632.9729.1232.9432.8113.12%73,877
Jul 5, 202430.7131.0828.9929.1229.01-6.31%39,925
Jul 3, 202429.4031.1029.2231.0830.964.96%16,886
Jul 2, 202432.5732.5729.6129.6129.50-10.03%41,861
Jul 1, 202431.1332.9730.4532.9132.785.96%45,582
Jun 28, 202430.8332.9530.4331.0630.941.47%646,437
Jun 27, 202430.1831.0429.3630.6130.49-60,773
Jun 26, 202429.7431.3128.8130.6130.490.92%61,933
Jun 25, 202430.4531.9029.9830.3330.07-1.30%55,252
Jun 24, 202432.1532.1530.1030.7330.46-3.94%38,577
Jun 21, 202431.2932.2630.9531.9931.712.27%32,364
Jun 20, 202432.9333.2931.2231.2831.01-6.07%26,629
Jun 18, 202434.0635.2033.3033.3033.01-3.34%20,902
Jun 17, 202432.2034.8032.1934.4534.156.99%49,857
Jun 14, 202432.2233.2630.9032.2031.920.03%35,991
Jun 13, 202430.5032.2430.5032.1931.912.06%28,688