Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	84.00	86.41	83.59	84.98	84.98	1.70%	50,048
Oct 21, 2026	84.98	85.35	83.16	83.56	83.56	-0.97%	58,178
Oct 20, 2026	84.63	86.32	83.56	84.38	84.38	0.70%	65,854
Oct 19, 2026	84.21	86.00	83.06	83.79	83.79	-0.26%	98,776
Oct 16, 2026	86.70	87.42	83.55	84.01	84.01	-3.18%	32,787
Oct 15, 2026	86.11	87.74	86.11	86.77	86.77	1.45%	29,020
Oct 14, 2026	86.12	86.93	84.94	85.53	85.53	-1.79%	44,013
Oct 13, 2026	86.84	88.00	86.67	87.09	87.09	-0.11%	38,146
Oct 12, 2026	85.17	88.51	84.50	87.19	87.19	2.37%	48,872
Oct 9, 2026	86.26	86.99	84.53	85.17	85.17	-1.56%	50,241
Oct 8, 2026	86.45	87.95	86.12	86.52	86.52	0.02%	41,573
Oct 7, 2026	87.06	87.52	86.19	86.50	86.50	-1.49%	42,639
Oct 6, 2026	88.05	88.83	84.48	87.81	87.81	-0.27%	49,529
Oct 5, 2026	88.76	89.00	84.61	88.05	88.05	-0.87%	49,946
Oct 2, 2026	87.33	89.80	87.33	88.82	88.82	2.73%	65,250
Oct 1, 2026	84.06	86.61	81.73	86.46	86.46	2.14%	85,302
Sep 30, 2026	86.05	86.60	84.50	84.65	84.65	-1.70%	55,951
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