Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,021
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
Dec 24, 2025	40.78	41.34	40.62	41.08	40.88	0.22%	10,835
Dec 23, 2025	40.57	41.06	40.00	40.99	40.79	1.13%	26,455
Dec 22, 2025	40.70	41.66	40.26	40.53	40.33	0.45%	34,561
Dec 19, 2025	40.53	41.82	39.91	40.35	40.15	-0.44%	67,179
Dec 18, 2025	41.56	42.41	40.53	40.53	40.33	-1.98%	82,948
Dec 17, 2025	41.98	42.27	41.35	41.35	41.15	-2.48%	13,495
Dec 16, 2025	42.23	42.62	41.72	42.40	42.19	-0.26%	21,307
Dec 15, 2025	42.40	42.93	42.05	42.51	42.30	0.21%	17,030
Dec 12, 2025	41.93	42.66	41.93	42.42	42.21	-0.05%	21,510
Dec 11, 2025	42.10	42.69	41.97	42.44	42.23	1.36%	23,917
Dec 10, 2025	41.04	42.30	40.99	41.87	41.66	3.72%	28,086
Dec 9, 2025	40.00	40.48	40.00	40.37	40.17	0.82%	23,214
Dec 8, 2025	40.27	40.38	40.00	40.04	39.84	-0.47%	18,114
Dec 5, 2025	40.01	40.51	40.00	40.23	40.03	0.02%	19,017
Dec 4, 2025	41.26	41.26	40.22	40.22	40.02	-2.94%	22,496
Dec 3, 2025	41.05	41.78	40.50	41.44	41.24	2.65%	25,874
Dec 2, 2025	40.47	41.30	40.00	40.37	40.17	-0.27%	38,389
Dec 1, 2025	39.00	41.32	39.00	40.48	40.28	2.40%	31,677
Nov 28, 2025	39.74	39.74	38.68	39.53	39.34	1.59%	28,570
Nov 26, 2025	39.17	39.88	38.91	38.91	38.72	-1.67%	34,250
Nov 25, 2025	37.76	40.28	37.64	39.57	39.38	4.63%	47,696
Nov 24, 2025	37.60	38.75	37.50	37.82	37.63	1.01%	36,900
Nov 21, 2025	35.94	38.00	35.94	37.44	37.26	5.23%	38,902
Nov 20, 2025	36.57	37.68	35.50	35.58	35.41	-1.08%	70,062
Nov 19, 2025	35.35	36.96	35.35	35.97	35.79	2.01%	39,146
Nov 18, 2025	34.59	36.04	34.59	35.26	35.09	1.35%	27,497
Nov 17, 2025	35.67	36.09	34.79	34.79	34.62	-2.47%	40,815
Nov 14, 2025	35.00	35.94	35.00	35.67	35.50	1.48%	28,071
Nov 13, 2025	35.02	35.41	34.97	35.15	34.98	0.11%	26,257
Nov 12, 2025	35.00	35.34	35.00	35.11	34.94	0.49%	16,314
Nov 11, 2025	35.00	35.37	34.50	34.94	34.77	-0.20%	25,304
Nov 10, 2025	35.11	35.48	35.00	35.01	34.84	1.16%	25,434
Nov 7, 2025	34.78	34.91	34.50	34.61	34.44	0.17%	25,011
Nov 6, 2025	34.67	34.90	34.50	34.55	34.38	-1.68%	27,894
Nov 5, 2025	34.51	35.31	34.50	35.14	34.97	1.60%	34,713
Nov 4, 2025	34.50	35.41	34.50	34.59	34.42	0.13%	35,512
Nov 3, 2025	34.01	35.70	34.00	34.54	34.37	1.02%	43,261
Oct 31, 2025	34.38	34.99	34.17	34.19	34.02	-0.54%	29,852
Oct 30, 2025	34.50	35.54	34.00	34.38	34.21	-1.39%	68,956
Oct 29, 2025	36.00	36.43	34.75	34.86	34.69	-3.22%	70,015
Oct 28, 2025	36.00	36.66	36.00	36.02	35.84	0.06%	48,110
Oct 27, 2025	36.11	36.58	36.00	36.00	35.82	-0.30%	64,456
Oct 24, 2025	36.11	36.95	35.79	36.11	35.93	0.08%	47,044