Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	33.81	33.82	33.29	33.36	33.36	-0.09%	9,159
Aug 6, 2025	33.43	34.52	33.39	33.39	33.39	-0.33%	13,977
Aug 5, 2025	34.18	34.54	33.35	33.50	33.50	-1.64%	14,535
Aug 4, 2025	33.35	34.68	33.35	34.06	34.06	1.85%	11,131
Aug 1, 2025	33.55	33.99	33.00	33.44	33.44	-1.68%	15,835
Jul 31, 2025	34.72	34.72	33.97	34.01	34.01	-2.33%	10,769
Jul 30, 2025	35.65	36.06	34.50	34.82	34.82	-2.41%	11,410
Jul 29, 2025	36.70	36.70	35.50	35.68	35.68	-2.78%	14,931
Jul 28, 2025	37.28	37.28	36.48	36.70	36.70	-0.35%	7,302
Jul 25, 2025	36.34	37.56	36.13	36.83	36.83	1.66%	8,278
Jul 24, 2025	38.33	38.33	36.20	36.23	36.23	-6.02%	19,504
Jul 23, 2025	38.00	38.55	37.90	38.55	38.55	1.66%	17,559
Jul 22, 2025	37.76	38.50	37.76	37.92	37.92	1.34%	11,154
Jul 21, 2025	37.07	38.02	37.07	37.42	37.42	0.94%	11,126
Jul 18, 2025	38.87	38.87	36.67	37.07	37.07	-3.84%	14,773
Jul 17, 2025	38.24	38.76	37.59	38.55	38.55	1.05%	18,966
Jul 16, 2025	37.51	38.24	37.41	38.15	38.15	1.65%	17,427
Jul 15, 2025	39.52	39.52	37.12	37.53	37.53	-4.55%	40,485
Jul 14, 2025	38.12	39.33	38.03	39.32	39.32	3.83%	32,969
Jul 11, 2025	39.68	39.68	37.87	37.87	37.87	-4.51%	21,726
Jul 10, 2025	39.00	40.57	39.00	39.66	39.66	1.51%	12,315
Jul 9, 2025	39.51	39.51	38.67	39.07	39.07	0.08%	17,274
Jul 8, 2025	38.69	39.76	38.38	39.04	39.04	2.47%	28,546
Jul 7, 2025	38.54	39.22	37.97	38.10	38.10	-2.91%	35,953
Jul 3, 2025	39.21	39.89	36.20	39.24	39.24	1.87%	44,588
Jul 2, 2025	37.76	39.11	37.45	38.52	38.52	3.10%	19,779
Jul 1, 2025	35.80	38.38	35.72	37.36	37.36	3.69%	32,447
Jun 30, 2025	37.09	37.09	35.65	36.03	36.03	-1.50%	21,257
Jun 27, 2025	36.61	37.15	36.13	36.58	36.58	1.22%	134,617
Jun 26, 2025	35.69	37.12	35.55	36.14	36.14	-1.01%	17,085
Jun 25, 2025	37.56	37.62	35.85	36.51	36.51	-2.87%	22,375
Jun 24, 2025	35.97	37.71	35.96	37.59	37.39	5.50%	28,551
Jun 23, 2025	35.96	35.96	33.99	35.63	35.44	-0.31%	34,557
Jun 20, 2025	36.34	37.48	35.07	35.74	35.55	0.22%	32,897
Jun 18, 2025	34.74	36.86	34.74	35.66	35.47	2.50%	20,702
Jun 17, 2025	35.00	36.87	34.01	34.79	34.60	0.14%	41,424
Jun 16, 2025	30.74	35.95	30.40	34.74	34.55	18.12%	49,686
Jun 13, 2025	30.29	30.54	29.39	29.41	29.25	-4.11%	14,420
Jun 12, 2025	31.41	31.86	30.11	30.67	30.50	-3.04%	17,163
Jun 11, 2025	31.83	32.25	31.55	31.63	31.46	-1.62%	12,552
Jun 10, 2025	31.84	32.56	31.53	32.15	31.98	2.52%	15,603
Jun 9, 2025	30.34	31.88	30.14	31.36	31.19	3.36%	17,140
Jun 6, 2025	29.99	30.49	29.86	30.34	30.18	2.50%	13,253
Jun 5, 2025	30.04	30.62	29.60	29.60	29.44	-0.90%	9,144
Jun 4, 2025	29.84	30.19	29.67	29.87	29.71	-2.29%	11,000
Jun 3, 2025	29.58	30.87	29.41	30.57	30.40	4.05%	18,685
Jun 2, 2025	30.21	30.38	29.38	29.38	29.22	-3.26%	11,926
May 30, 2025	30.23	30.57	29.84	30.37	30.21	-1.27%	13,035
May 29, 2025	30.76	30.88	30.27	30.76	30.59	0.07%	16,020
May 28, 2025	31.54	32.60	30.70	30.74	30.57	-3.00%	10,335