Flexsteel Industries, Inc. (FLXS)
NASDAQ: FLXS · Real-Time Price · USD
42.30
-0.68 (-1.58%)
At close: Oct 7, 2025, 4:00 PM EDT
42.30
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
Flexsteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 42.78 | 43.38 | 42.27 | 42.70 | - | -0.65% | 2,771 |
| Oct 6, 2025 | 45.20 | 45.49 | 42.81 | 42.98 | 42.98 | -4.91% | 22,931 |
| Oct 3, 2025 | 45.17 | 45.80 | 44.99 | 45.20 | 45.20 | 1.21% | 18,752 |
| Oct 2, 2025 | 44.91 | 45.49 | 44.13 | 44.66 | 44.66 | -0.45% | 27,746 |
| Oct 1, 2025 | 45.89 | 46.02 | 44.78 | 44.86 | 44.86 | -3.21% | 28,608 |
| Sep 30, 2025 | 47.80 | 48.23 | 45.85 | 46.35 | 46.35 | -3.16% | 30,343 |
| Sep 29, 2025 | 47.85 | 48.15 | 46.64 | 47.86 | 47.86 | 0.80% | 32,147 |
| Sep 26, 2025 | 47.09 | 47.65 | 46.97 | 47.48 | 47.48 | 1.54% | 16,769 |
| Sep 25, 2025 | 47.52 | 47.61 | 46.30 | 46.76 | 46.76 | -2.38% | 17,180 |
| Sep 24, 2025 | 48.28 | 48.28 | 47.52 | 47.90 | 47.90 | -1.07% | 27,439 |
| Sep 23, 2025 | 48.65 | 49.77 | 48.17 | 48.42 | 48.22 | -0.68% | 27,192 |
| Sep 22, 2025 | 48.05 | 48.96 | 47.38 | 48.75 | 48.55 | 1.02% | 35,933 |
| Sep 19, 2025 | 51.37 | 51.37 | 48.01 | 48.26 | 48.06 | -6.73% | 71,835 |
| Sep 18, 2025 | 47.82 | 52.67 | 47.71 | 51.74 | 51.53 | 8.29% | 79,034 |
| Sep 17, 2025 | 48.80 | 49.75 | 47.64 | 47.78 | 47.58 | 0.57% | 33,352 |
| Sep 16, 2025 | 48.16 | 48.51 | 47.18 | 47.51 | 47.31 | -2.04% | 22,600 |
| Sep 15, 2025 | 49.42 | 50.44 | 46.79 | 48.50 | 48.30 | -0.90% | 29,373 |
| Sep 12, 2025 | 48.97 | 50.45 | 48.76 | 48.94 | 48.74 | -1.22% | 22,076 |
| Sep 11, 2025 | 49.27 | 49.72 | 48.55 | 49.55 | 49.34 | -0.07% | 24,024 |
| Sep 10, 2025 | 47.81 | 49.78 | 46.67 | 49.58 | 49.37 | 4.34% | 35,149 |
| Sep 9, 2025 | 49.03 | 49.03 | 47.03 | 47.52 | 47.32 | -3.08% | 61,691 |
| Sep 8, 2025 | 48.31 | 49.96 | 47.49 | 49.03 | 48.83 | 1.22% | 36,195 |
| Sep 5, 2025 | 46.99 | 48.87 | 46.18 | 48.44 | 48.24 | 3.53% | 46,596 |
| Sep 4, 2025 | 46.00 | 46.82 | 44.73 | 46.79 | 46.60 | 1.06% | 36,732 |
| Sep 3, 2025 | 46.33 | 47.20 | 45.17 | 46.30 | 46.11 | -0.86% | 30,534 |
| Sep 2, 2025 | 45.78 | 46.83 | 43.52 | 46.70 | 46.51 | 0.69% | 24,014 |
| Aug 29, 2025 | 46.46 | 46.68 | 46.05 | 46.38 | 46.19 | -0.60% | 12,312 |
| Aug 28, 2025 | 45.44 | 46.72 | 44.06 | 46.66 | 46.47 | 2.19% | 23,567 |
| Aug 27, 2025 | 45.00 | 45.92 | 44.12 | 45.66 | 45.47 | 0.18% | 29,641 |
| Aug 26, 2025 | 46.23 | 46.63 | 44.62 | 45.58 | 45.39 | -1.41% | 38,714 |
| Aug 25, 2025 | 44.78 | 46.78 | 44.62 | 46.23 | 46.04 | 5.14% | 75,071 |
| Aug 22, 2025 | 42.76 | 45.55 | 42.61 | 43.97 | 43.79 | 4.22% | 48,271 |
| Aug 21, 2025 | 40.11 | 42.41 | 40.11 | 42.19 | 42.02 | 5.47% | 29,134 |
| Aug 20, 2025 | 42.00 | 42.00 | 39.76 | 40.00 | 39.83 | -3.45% | 46,613 |
| Aug 19, 2025 | 45.49 | 47.99 | 41.00 | 41.43 | 41.26 | 13.35% | 185,292 |
| Aug 18, 2025 | 35.66 | 37.09 | 35.66 | 36.55 | 36.40 | 3.81% | 64,707 |
| Aug 15, 2025 | 36.24 | 36.24 | 34.50 | 35.21 | 35.06 | -1.48% | 32,762 |
| Aug 14, 2025 | 36.40 | 36.40 | 34.64 | 35.74 | 35.59 | -1.81% | 14,083 |
| Aug 13, 2025 | 35.58 | 36.55 | 35.58 | 36.40 | 36.25 | 2.36% | 11,821 |
| Aug 12, 2025 | 34.40 | 35.97 | 34.40 | 35.56 | 35.41 | 3.34% | 9,429 |
| Aug 11, 2025 | 35.55 | 35.82 | 33.11 | 34.41 | 34.27 | 0.41% | 10,989 |
| Aug 8, 2025 | 32.65 | 34.69 | 32.65 | 34.27 | 34.13 | 2.73% | 7,909 |
| Aug 7, 2025 | 33.81 | 33.82 | 33.29 | 33.36 | 33.22 | -0.09% | 9,159 |
| Aug 6, 2025 | 33.43 | 34.52 | 33.39 | 33.39 | 33.25 | -0.33% | 13,977 |
| Aug 5, 2025 | 34.18 | 34.54 | 33.35 | 33.50 | 33.36 | -1.64% | 14,535 |
| Aug 4, 2025 | 33.35 | 34.68 | 33.35 | 34.06 | 33.92 | 1.85% | 11,131 |
| Aug 1, 2025 | 33.55 | 33.99 | 33.00 | 33.44 | 33.30 | -1.68% | 15,835 |
| Jul 31, 2025 | 34.72 | 34.72 | 33.97 | 34.01 | 33.87 | -2.33% | 10,769 |
| Jul 30, 2025 | 35.65 | 36.06 | 34.50 | 34.82 | 34.68 | -2.41% | 11,410 |
| Jul 29, 2025 | 36.70 | 36.70 | 35.50 | 35.68 | 35.53 | -2.78% | 14,931 |