Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	87.33	89.80	87.33	88.18	-	1.99%	41,548
Oct 1, 2026	84.06	86.61	81.73	86.46	86.46	2.14%	84,969
Sep 30, 2026	86.05	86.60	84.50	84.65	84.65	-1.70%	55,949
Sep 29, 2026	88.12	88.97	85.99	86.36	86.11	-1.34%	70,531
Sep 28, 2026	89.37	90.65	87.28	87.53	87.28	-2.06%	90,627
Sep 25, 2026	88.37	90.00	87.07	89.37	89.11	1.13%	131,928
Sep 24, 2026	84.42	88.37	83.88	88.37	88.11	3.68%	68,545
Sep 23, 2026	84.16	85.23	83.55	85.23	84.98	1.27%	40,953
Sep 22, 2026	81.92	85.49	81.92	84.16	83.92	3.70%	96,444
Sep 21, 2026	80.64	82.00	80.06	81.16	80.93	1.84%	57,220
Sep 18, 2026	79.60	80.98	77.56	79.69	79.46	0.29%	157,064
Sep 17, 2026	81.94	83.50	79.46	79.46	79.23	-2.56%	116,073
Sep 16, 2026	82.54	83.12	80.11	81.55	81.31	-0.68%	142,061
Sep 15, 2026	81.12	82.92	80.20	82.11	81.87	0.26%	191,487
Sep 14, 2026	81.40	82.68	79.80	81.90	81.66	0.61%	92,202
Sep 11, 2026	82.74	84.58	78.46	81.40	81.16	-1.62%	192,619
Sep 10, 2026	83.21	85.33	82.74	82.74	82.50	-0.47%	97,155
Sep 9, 2026	83.25	85.51	83.09	83.13	82.89	-1.27%	81,824
Sep 8, 2026	81.65	84.50	80.79	84.20	83.96	2.48%	65,711
Sep 4, 2026	80.01	82.95	80.01	82.16	81.92	2.23%	95,233
Sep 3, 2026	81.63	82.82	80.23	80.37	80.14	-1.10%	62,285
Sep 2, 2026	79.04	82.35	78.50	81.26	81.02	2.58%	63,161
Sep 1, 2026	79.45	82.79	78.63	79.22	78.99	-0.40%	59,851
Aug 31, 2026	81.80	82.11	78.85	79.54	79.31	-2.76%	64,340
Aug 28, 2026	82.25	84.47	81.03	81.80	81.56	-0.41%	57,188
Aug 27, 2026	80.00	82.88	78.63	82.14	81.90	0.45%	84,308
Aug 26, 2026	81.53	83.73	80.39	81.77	81.53	0.29%	83,413
Aug 25, 2026	79.97	81.61	78.62	81.53	81.29	1.15%	133,167
Aug 24, 2026	81.39	84.03	80.00	80.60	80.37	-0.97%	70,725
Aug 21, 2026	80.03	81.99	79.33	81.39	81.15	1.70%	70,301
Aug 20, 2026	78.02	81.42	76.38	80.03	79.80	2.38%	102,461
Aug 19, 2026	76.78	79.64	72.86	78.17	77.94	1.31%	177,204
Aug 18, 2026	81.00	88.49	76.18	77.16	76.94	8.89%	275,193
Aug 17, 2026	73.75	76.12	69.98	70.86	70.65	-3.97%	119,450
Aug 14, 2026	73.59	75.46	72.35	73.79	73.58	-0.77%	32,458
Aug 13, 2026	74.15	75.14	73.06	74.36	74.14	0.75%	40,441
Aug 12, 2026	74.96	75.84	72.69	73.81	73.60	-1.91%	50,819
Aug 11, 2026	75.86	75.86	74.33	75.25	75.03	-	49,505
Aug 10, 2026	76.82	76.82	74.64	75.25	75.03	-1.23%	68,675
Aug 7, 2026	76.37	77.15	75.29	76.19	75.97	-0.91%	26,956
Aug 6, 2026	77.43	77.43	75.31	76.89	76.67	-0.59%	32,505
Aug 5, 2026	77.70	79.70	77.20	77.35	77.13	-0.12%	39,558
Aug 4, 2026	77.38	78.12	76.22	77.44	77.22	-0.36%	43,134
Aug 3, 2026	74.77	77.77	74.77	77.72	77.50	4.98%	49,959
Jul 31, 2026	73.97	76.85	73.06	74.03	73.82	0.08%	68,167
Jul 30, 2026	74.81	75.04	72.11	73.97	73.76	-1.83%	126,759
Jul 29, 2026	77.76	78.65	74.88	75.35	75.13	-3.25%	47,750
Jul 28, 2026	76.61	77.99	75.83	77.88	77.65	2.69%	51,723
Jul 27, 2026	75.47	77.38	74.71	75.84	75.62	0.85%	38,002
Jul 24, 2026	75.24	76.91	74.39	75.20	74.98	0.01%	42,897