Flexsteel Industries, Inc. (FLXS)

Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	60.01	60.97	57.54	57.62	57.62	-3.76%	78,853
May 28, 2026	57.15	59.87	56.03	59.87	59.87	5.00%	65,938
May 27, 2026	57.41	59.72	56.66	57.02	57.02	0.99%	54,068
May 26, 2026	56.37	58.17	55.67	56.46	56.46	0.44%	46,573
May 22, 2026	56.25	57.09	55.66	56.21	56.21	-	51,756
May 21, 2026	55.01	56.21	53.26	56.21	56.21	1.76%	40,038
May 20, 2026	53.40	55.54	53.19	55.24	55.24	3.52%	42,972
May 19, 2026	53.11	54.06	52.64	53.36	53.36	0.34%	77,363
May 18, 2026	53.00	54.87	52.00	53.18	53.18	-0.60%	50,501
May 15, 2026	55.20	56.00	53.50	53.50	53.50	-4.45%	54,402
May 14, 2026	54.30	56.45	54.30	55.99	55.99	3.47%	32,650
May 13, 2026	55.10	55.28	53.62	54.11	54.11	-2.40%	34,314
May 12, 2026	55.21	55.92	54.13	55.44	55.44	-0.34%	48,521
May 11, 2026	56.32	56.80	55.48	55.63	55.63	-0.38%	37,257
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%	40,536
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%	52,093
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%	47,990
Apr 30, 2026	56.93	57.43	54.35	55.30	55.30	-2.79%	72,960
Apr 29, 2026	56.10	58.92	55.86	56.89	56.89	1.57%	66,465
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	-1.84%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.