Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	42.23	42.38	41.73	42.38	-	-0.32%	2,123
Dec 15, 2025	42.40	42.93	42.05	42.51	42.51	0.21%	17,030
Dec 12, 2025	41.93	42.66	41.93	42.42	42.42	-0.05%	21,510
Dec 11, 2025	42.10	42.69	41.97	42.44	42.44	1.36%	23,917
Dec 10, 2025	41.04	42.30	40.99	41.87	41.87	3.72%	28,086
Dec 9, 2025	40.00	40.48	40.00	40.37	40.37	0.82%	23,214
Dec 8, 2025	40.27	40.38	40.00	40.04	40.04	-0.47%	18,114
Dec 5, 2025	40.01	40.51	40.00	40.23	40.23	0.02%	19,015
Dec 4, 2025	41.26	41.26	40.22	40.22	40.22	-2.94%	22,380
Dec 3, 2025	41.05	41.78	40.50	41.44	41.44	2.65%	25,686
Dec 2, 2025	40.47	41.30	40.00	40.37	40.37	-0.27%	38,387
Dec 1, 2025	39.00	41.32	39.00	40.48	40.48	2.40%	31,677
Nov 28, 2025	39.74	39.74	38.68	39.53	39.53	1.59%	28,568
Nov 26, 2025	39.17	39.88	38.91	38.91	38.91	-1.67%	34,250
Nov 25, 2025	37.76	40.28	37.64	39.57	39.57	4.63%	47,386
Nov 24, 2025	37.60	38.75	37.50	37.82	37.82	1.01%	36,900
Nov 21, 2025	35.94	38.00	35.94	37.44	37.44	5.23%	38,902
Nov 20, 2025	36.57	37.68	35.50	35.58	35.58	-1.08%	70,062
Nov 19, 2025	35.35	36.96	35.35	35.97	35.97	2.01%	39,146
Nov 18, 2025	34.59	36.04	34.59	35.26	35.26	1.35%	27,497
Nov 17, 2025	35.67	36.09	34.79	34.79	34.79	-2.47%	40,815
Nov 14, 2025	35.00	35.94	35.00	35.67	35.67	1.48%	28,071
Nov 13, 2025	35.02	35.41	34.97	35.15	35.15	0.11%	26,257
Nov 12, 2025	35.00	35.34	35.00	35.11	35.11	0.49%	16,314
Nov 11, 2025	35.00	35.37	34.50	34.94	34.94	-0.20%	25,304
Nov 10, 2025	35.11	35.48	35.00	35.01	35.01	1.16%	25,434
Nov 7, 2025	34.78	34.91	34.50	34.61	34.61	0.17%	25,011
Nov 6, 2025	34.67	34.90	34.50	34.55	34.55	-1.68%	27,894
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