Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,321
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%	15,317
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%	20,200
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%	12,038
Jan 8, 2026	38.94	41.39	38.86	41.03	41.03	5.37%	26,693
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%	16,021
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