Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	45.90	48.46	44.90	46.75	46.75	0.88%	46,767
Mar 9, 2026	45.77	47.53	44.10	46.34	46.34	-1.43%	37,992
Mar 6, 2026	47.20	47.64	46.43	47.01	47.01	-2.12%	24,872
Mar 5, 2026	52.31	52.63	47.01	48.03	48.03	-9.00%	54,542
Mar 4, 2026	50.54	54.95	50.54	52.78	52.78	5.58%	72,929
Mar 3, 2026	49.21	51.92	47.00	49.99	49.99	-0.68%	70,792
Mar 2, 2026	50.85	51.47	50.05	50.33	50.33	-2.21%	23,832
Feb 27, 2026	52.72	52.97	51.47	51.47	51.47	-3.69%	26,070
Feb 26, 2026	52.56	53.81	52.16	53.44	53.44	1.35%	14,797
Feb 25, 2026	53.44	54.05	52.00	52.73	52.73	-0.57%	15,672
Feb 24, 2026	52.92	54.79	52.64	53.03	53.03	0.63%	29,881
Feb 23, 2026	53.10	53.96	51.58	52.70	52.70	-1.18%	32,707
Feb 20, 2026	52.70	53.83	51.36	53.33	53.33	0.24%	46,819
Feb 19, 2026	53.28	54.57	52.60	53.20	53.20	-2.50%	43,495
Feb 18, 2026	57.25	58.82	53.92	54.57	54.57	-4.69%	29,894
Feb 17, 2026	57.11	57.87	56.15	57.25	57.25	-0.56%	44,776
Feb 13, 2026	56.03	58.08	55.80	57.57	57.57	3.71%	35,805
Feb 12, 2026	55.30	56.33	53.38	55.51	55.51	-0.22%	40,799
Feb 11, 2026	56.75	56.85	54.70	55.63	55.63	-1.19%	29,924
Feb 10, 2026	56.29	57.92	55.08	56.30	56.30	-1.23%	50,132
Feb 9, 2026	57.53	57.70	55.39	57.00	57.00	-0.96%	93,926
Feb 6, 2026	48.52	59.95	48.52	57.55	57.55	25.03%	164,928
Feb 5, 2026	44.00	48.00	43.98	46.03	46.03	4.64%	92,589
Feb 4, 2026	43.00	45.17	43.00	43.99	43.99	1.90%	78,432
Feb 3, 2026	46.50	47.00	41.42	43.17	43.17	3.62%	83,296
Feb 2, 2026	40.31	42.21	40.23	41.66	41.66	4.07%	24,782
Jan 30, 2026	39.14	40.10	38.49	40.03	40.03	2.12%	23,430
Jan 29, 2026	39.71	39.71	38.42	39.20	39.20	1.82%	11,375
Jan 28, 2026	39.66	41.10	38.22	38.50	38.50	-2.38%	14,241
Jan 27, 2026	39.77	41.24	39.26	39.44	39.44	-0.85%	17,849
Jan 26, 2026	41.58	41.58	39.76	39.78	39.78	-3.38%	25,993
Jan 23, 2026	41.22	42.10	40.82	41.17	41.17	-2.90%	12,332
Jan 22, 2026	42.15	42.42	41.21	42.40	42.40	0.59%	29,048
Jan 21, 2026	40.15	42.15	40.15	42.15	42.15	5.75%	18,574
Jan 20, 2026	41.00	41.00	39.59	39.86	39.86	-3.39%	13,017
Jan 16, 2026	41.66	42.06	41.12	41.26	41.26	-1.24%	15,625
Jan 15, 2026	41.70	42.57	40.39	41.78	41.78	1.14%	21,959
Jan 14, 2026	41.40	41.93	40.86	41.31	41.31	0.36%	15,214
Jan 13, 2026	42.04	42.04	40.78	41.16	41.16	-3.04%	20,201
Jan 12, 2026	40.22	42.56	40.07	42.45	42.45	5.81%	22,193
Jan 9, 2026	40.86	41.43	39.87	40.12	40.12	-2.22%	12,040
Jan 8, 2026	38.94	41.39	38.86	41.03	41.03	5.37%	26,694
Jan 7, 2026	40.40	40.40	38.57	38.94	38.94	-3.18%	21,973
Jan 6, 2026	40.22	40.73	39.65	40.22	40.22	-0.59%	16,708
Jan 5, 2026	39.87	41.43	39.59	40.46	40.46	1.38%	17,151
Jan 2, 2026	39.49	40.71	39.30	39.91	39.91	1.06%	40,247
Dec 31, 2025	39.21	39.91	38.53	39.49	39.49	0.97%	16,041
Dec 30, 2025	40.06	40.06	39.07	39.11	39.11	-1.96%	17,873
Dec 29, 2025	40.62	40.64	39.61	39.89	39.89	-2.25%	14,274
Dec 26, 2025	40.85	41.00	40.04	40.81	40.61	-0.66%	36,583