Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.33	56.19	53.98	55.84	55.84	1.23%	34,525
May 7, 2026	54.91	55.97	53.44	55.16	55.16	0.31%	39,199
May 6, 2026	56.59	57.00	54.74	54.99	54.99	-2.19%	31,278
May 5, 2026	54.89	56.95	54.89	56.22	56.22	3.27%	52,027
May 4, 2026	56.22	56.47	53.64	54.44	54.44	-3.46%	62,101
May 1, 2026	55.98	57.30	55.19	56.39	56.39	1.97%	47,987
Apr 30, 2026	56.93	57.43	54.35	55.30	55.30	-2.79%	72,739
Apr 29, 2026	56.10	58.92	55.86	56.89	56.89	1.57%	66,464
Apr 28, 2026	54.60	56.28	52.09	56.01	56.01	2.75%	74,133
Apr 27, 2026	48.82	55.27	48.82	54.51	54.51	13.09%	132,835
Apr 24, 2026	47.99	49.09	47.36	48.20	48.20	-0.17%	36,823
Apr 23, 2026	49.44	51.02	47.20	48.28	48.28	-2.82%	57,184
Apr 22, 2026	50.79	52.84	49.65	49.68	49.68	-0.72%	58,553
Apr 21, 2026	46.75	52.52	46.30	50.04	50.04	8.19%	129,241
Apr 20, 2026	46.27	46.53	44.75	46.25	46.25	-0.84%	80,802
Apr 17, 2026	45.40	47.65	45.04	46.64	46.64	4.08%	60,169
Apr 16, 2026	45.15	45.41	43.22	44.81	44.81	-0.69%	52,615
Apr 15, 2026	46.11	46.99	44.85	45.12	45.12	-2.95%	30,363
Apr 14, 2026	50.16	50.17	45.95	46.49	46.49	-7.52%	55,238
Apr 13, 2026	48.40	50.47	47.17	50.27	50.27	3.67%	117,820
Apr 10, 2026	48.24	48.61	46.88	48.49	48.49	-0.08%	70,923
Apr 9, 2026	47.27	49.41	45.59	48.53	48.53	1.68%	41,018
Apr 8, 2026	47.80	49.20	46.49	47.73	47.73	3.51%	50,618
Apr 7, 2026	46.57	47.04	44.76	46.11	46.11	-0.88%	26,004
Apr 6, 2026	46.56	47.23	45.78	46.52	46.52	-0.09%	114,252
Apr 2, 2026	46.17	47.46	44.38	46.56	46.56	-0.79%	30,839
Apr 1, 2026	45.14	48.52	45.00	46.93	46.93	4.43%	46,098
Mar 31, 2026	45.08	46.63	44.58	44.94	44.94	0.33%	29,519
Mar 30, 2026	46.17	46.17	44.38	44.79	44.79	-2.27%	22,927
Mar 27, 2026	44.53	45.98	43.90	45.83	45.63	2.28%	42,735
Mar 26, 2026	45.45	45.48	44.46	44.81	44.61	-0.80%	11,318
Mar 25, 2026	46.15	46.54	44.81	45.17	44.97	-1.46%	15,613
Mar 24, 2026	44.70	46.61	44.70	45.84	45.64	1.13%	22,998
Mar 23, 2026	44.30	45.54	43.58	45.33	45.13	4.45%	39,138
Mar 20, 2026	44.75	44.75	43.00	43.40	43.21	-3.21%	33,686
Mar 19, 2026	44.55	45.41	44.32	44.84	44.64	-0.75%	22,340
Mar 18, 2026	45.46	46.14	44.62	45.18	44.98	-1.01%	33,691
Mar 17, 2026	45.85	46.20	44.51	45.64	45.44	0.51%	28,711
Mar 16, 2026	45.56	46.43	45.12	45.41	45.21	0.09%	19,170
Mar 13, 2026	45.99	46.45	45.01	45.37	45.17	-1.33%	16,988
Mar 12, 2026	45.04	47.11	44.10	45.98	45.78	-0.09%	36,819
Mar 11, 2026	46.87	47.16	44.89	46.02	45.82	-1.56%	17,607
Mar 10, 2026	45.90	48.46	44.90	46.75	46.55	0.88%	46,767
Mar 9, 2026	45.77	47.53	44.10	46.34	46.14	-1.43%	37,992
Mar 6, 2026	47.20	47.64	46.43	47.01	46.80	-2.12%	24,872
Mar 5, 2026	52.31	52.63	47.01	48.03	47.82	-9.00%	54,543
Mar 4, 2026	50.54	54.95	50.54	52.78	52.55	5.58%	72,930
Mar 3, 2026	49.21	51.92	47.00	49.99	49.77	-0.68%	72,042
Mar 2, 2026	50.85	51.47	50.05	50.33	50.11	-2.21%	23,948
Feb 27, 2026	52.72	52.97	51.47	51.47	51.25	-3.69%	26,199