Flexsteel Industries, Inc. (FLXS)
NASDAQ: FLXS · Real-Time Price · USD
32.15
+0.79 (2.52%)
At close: Jun 10, 2025, 4:00 PM
32.27
+0.12 (0.37%)
After-hours: Jun 10, 2025, 4:04 PM EDT
Flexsteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 31.84 | 32.56 | 31.53 | 32.15 | 32.15 | 2.52% | 15,603 |
| Jun 9, 2025 | 30.34 | 31.88 | 30.14 | 31.36 | 31.36 | 3.36% | 17,140 |
| Jun 6, 2025 | 29.99 | 30.49 | 29.86 | 30.34 | 30.34 | 2.50% | 13,253 |
| Jun 5, 2025 | 30.04 | 30.62 | 29.60 | 29.60 | 29.60 | -0.90% | 9,144 |
| Jun 4, 2025 | 29.84 | 30.19 | 29.67 | 29.87 | 29.87 | -2.29% | 11,000 |
| Jun 3, 2025 | 29.58 | 30.87 | 29.41 | 30.57 | 30.57 | 4.05% | 18,685 |
| Jun 2, 2025 | 30.21 | 30.38 | 29.38 | 29.38 | 29.38 | -3.26% | 11,926 |
| May 30, 2025 | 30.23 | 30.57 | 29.84 | 30.37 | 30.37 | -1.27% | 13,035 |
| May 29, 2025 | 30.76 | 30.88 | 30.27 | 30.76 | 30.76 | 0.07% | 16,020 |
| May 28, 2025 | 31.54 | 32.60 | 30.70 | 30.74 | 30.74 | -3.00% | 10,335 |
| May 27, 2025 | 30.48 | 32.47 | 30.48 | 31.69 | 31.69 | 4.45% | 25,262 |
| May 23, 2025 | 30.79 | 30.79 | 30.34 | 30.34 | 30.34 | -3.93% | 7,678 |
| May 22, 2025 | 30.31 | 32.08 | 30.30 | 31.58 | 31.58 | 3.14% | 13,427 |
| May 21, 2025 | 32.05 | 32.05 | 30.37 | 30.62 | 30.62 | -6.04% | 10,714 |
| May 20, 2025 | 32.88 | 33.06 | 32.40 | 32.59 | 32.59 | -0.06% | 11,889 |
| May 19, 2025 | 32.86 | 32.86 | 32.08 | 32.61 | 32.61 | -1.98% | 13,181 |
| May 16, 2025 | 33.49 | 33.59 | 32.86 | 33.27 | 33.27 | -0.54% | 13,119 |
| May 15, 2025 | 32.33 | 33.45 | 32.33 | 33.45 | 33.45 | 1.98% | 14,144 |
| May 14, 2025 | 33.62 | 33.62 | 32.80 | 32.80 | 32.80 | -2.35% | 16,738 |
| May 13, 2025 | 34.10 | 34.10 | 32.94 | 33.59 | 33.59 | 0.24% | 22,106 |
| May 12, 2025 | 32.19 | 34.69 | 32.19 | 33.51 | 33.51 | 7.06% | 29,779 |
| May 9, 2025 | 31.25 | 31.42 | 30.89 | 31.30 | 31.30 | -2.13% | 9,593 |
| May 8, 2025 | 30.78 | 32.25 | 30.17 | 31.98 | 31.98 | 2.90% | 17,551 |
| May 7, 2025 | 31.59 | 31.59 | 30.90 | 31.08 | 31.08 | 0.13% | 10,317 |
| May 6, 2025 | 31.56 | 31.83 | 31.04 | 31.04 | 31.04 | -3.42% | 7,293 |
| May 5, 2025 | 33.05 | 33.05 | 32.06 | 32.14 | 32.14 | -4.54% | 13,889 |
| May 2, 2025 | 34.12 | 34.12 | 32.92 | 33.67 | 33.67 | 3.19% | 9,308 |
| May 1, 2025 | 33.04 | 33.15 | 32.12 | 32.63 | 32.63 | -2.28% | 15,758 |
| Apr 30, 2025 | 31.99 | 33.61 | 31.99 | 33.39 | 33.39 | 1.83% | 20,404 |
| Apr 29, 2025 | 33.19 | 33.46 | 32.14 | 32.79 | 32.79 | 0.03% | 10,858 |
| Apr 28, 2025 | 33.22 | 33.22 | 31.94 | 32.78 | 32.78 | -0.36% | 13,832 |
| Apr 25, 2025 | 33.21 | 33.21 | 32.15 | 32.90 | 32.90 | -1.14% | 13,447 |
| Apr 24, 2025 | 34.80 | 34.85 | 32.59 | 33.28 | 33.28 | -4.91% | 25,358 |
| Apr 23, 2025 | 36.35 | 37.30 | 34.97 | 35.00 | 35.00 | -2.37% | 21,453 |
| Apr 22, 2025 | 34.75 | 36.75 | 33.88 | 35.85 | 35.85 | 12.26% | 41,228 |
| Apr 21, 2025 | 32.65 | 32.65 | 30.77 | 31.94 | 31.94 | -2.34% | 28,942 |
| Apr 17, 2025 | 31.49 | 33.05 | 31.49 | 32.70 | 32.70 | 3.97% | 21,701 |
| Apr 16, 2025 | 32.94 | 32.94 | 31.19 | 31.45 | 31.45 | -3.59% | 20,331 |
| Apr 15, 2025 | 32.55 | 33.75 | 32.32 | 32.62 | 32.62 | -0.85% | 16,657 |
| Apr 14, 2025 | 34.97 | 35.66 | 32.27 | 32.90 | 32.90 | -5.54% | 15,374 |
| Apr 11, 2025 | 34.18 | 34.83 | 34.06 | 34.83 | 34.83 | 3.17% | 12,896 |
| Apr 10, 2025 | 35.52 | 35.52 | 33.43 | 33.76 | 33.76 | -6.01% | 21,274 |
| Apr 9, 2025 | 34.08 | 37.09 | 33.57 | 35.92 | 35.92 | 4.69% | 20,714 |
| Apr 8, 2025 | 34.13 | 35.79 | 33.55 | 34.31 | 34.31 | 1.21% | 24,133 |
| Apr 7, 2025 | 33.70 | 35.86 | 32.96 | 33.90 | 33.90 | -1.54% | 19,600 |
| Apr 4, 2025 | 32.98 | 35.12 | 31.43 | 34.43 | 34.43 | 0.67% | 28,252 |
| Apr 3, 2025 | 36.47 | 36.47 | 33.27 | 34.20 | 34.20 | -9.52% | 24,101 |
| Apr 2, 2025 | 36.55 | 38.11 | 36.55 | 37.80 | 37.80 | 1.67% | 15,462 |
| Apr 1, 2025 | 36.75 | 37.65 | 36.09 | 37.18 | 37.18 | 1.84% | 14,844 |
| Mar 31, 2025 | 36.84 | 36.88 | 35.89 | 36.51 | 36.51 | -1.75% | 16,911 |