Flexsteel Industries, Inc. (FLXS)
NASDAQ: FLXS · Real-Time Price · USD
83.13
-1.07 (-1.27%)
At close: Sep 9, 2026, 4:00 PM EDT
83.13
0.00 (0.00%)
After-hours: Sep 9, 2026, 4:15 PM EDT
Flexsteel Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 83.25 | 85.51 | 83.20 | 83.98 | - | -0.26% | 67,675 |
| Sep 8, 2026 | 81.65 | 84.50 | 80.79 | 84.20 | 84.20 | 2.48% | 65,662 |
| Sep 4, 2026 | 80.01 | 82.95 | 80.01 | 82.16 | 82.16 | 2.23% | 84,268 |
| Sep 3, 2026 | 81.63 | 82.82 | 80.23 | 80.37 | 80.37 | -1.10% | 58,074 |
| Sep 2, 2026 | 79.04 | 82.35 | 78.50 | 81.26 | 81.26 | 2.58% | 61,860 |
| Sep 1, 2026 | 79.45 | 82.79 | 78.63 | 79.22 | 79.22 | -0.40% | 59,851 |
| Aug 31, 2026 | 81.80 | 82.11 | 78.85 | 79.54 | 79.54 | -2.76% | 64,338 |
| Aug 28, 2026 | 82.25 | 84.47 | 81.03 | 81.80 | 81.80 | -0.41% | 57,188 |
| Aug 27, 2026 | 80.00 | 82.88 | 78.63 | 82.14 | 82.14 | 0.45% | 84,308 |
| Aug 26, 2026 | 81.53 | 83.73 | 80.39 | 81.77 | 81.77 | 0.29% | 83,413 |
| Aug 25, 2026 | 79.97 | 81.61 | 78.62 | 81.53 | 81.53 | 1.15% | 133,167 |
| Aug 24, 2026 | 81.39 | 84.03 | 80.00 | 80.60 | 80.60 | -0.97% | 70,725 |
| Aug 21, 2026 | 80.03 | 81.99 | 79.33 | 81.39 | 81.39 | 1.70% | 70,301 |
| Aug 20, 2026 | 78.02 | 81.42 | 76.38 | 80.03 | 80.03 | 2.38% | 102,461 |
| Aug 19, 2026 | 76.78 | 79.64 | 72.86 | 78.17 | 78.17 | 1.31% | 177,204 |
| Aug 18, 2026 | 81.00 | 88.49 | 76.18 | 77.16 | 77.16 | 8.89% | 275,193 |
| Aug 17, 2026 | 73.75 | 76.12 | 69.98 | 70.86 | 70.86 | -3.97% | 119,450 |
| Aug 14, 2026 | 73.59 | 75.46 | 72.35 | 73.79 | 73.79 | -0.77% | 32,458 |
| Aug 13, 2026 | 74.15 | 75.14 | 73.06 | 74.36 | 74.36 | 0.75% | 40,441 |
| Aug 12, 2026 | 74.96 | 75.84 | 72.69 | 73.81 | 73.81 | -1.91% | 50,819 |
| Aug 11, 2026 | 75.86 | 75.86 | 74.33 | 75.25 | 75.25 | - | 49,505 |
| Aug 10, 2026 | 76.82 | 76.82 | 74.64 | 75.25 | 75.25 | -1.23% | 68,675 |
| Aug 7, 2026 | 76.37 | 77.15 | 75.29 | 76.19 | 76.19 | -0.91% | 26,956 |
| Aug 6, 2026 | 77.43 | 77.43 | 75.31 | 76.89 | 76.89 | -0.59% | 32,505 |
| Aug 5, 2026 | 77.70 | 79.70 | 77.20 | 77.35 | 77.35 | -0.12% | 39,558 |
| Aug 4, 2026 | 77.38 | 78.12 | 76.22 | 77.44 | 77.44 | -0.36% | 43,134 |
| Aug 3, 2026 | 74.77 | 77.77 | 74.77 | 77.72 | 77.72 | 4.98% | 49,959 |
| Jul 31, 2026 | 73.97 | 76.85 | 73.06 | 74.03 | 74.03 | 0.08% | 68,167 |
| Jul 30, 2026 | 74.81 | 75.04 | 72.11 | 73.97 | 73.97 | -1.83% | 126,759 |
| Jul 29, 2026 | 77.76 | 78.65 | 74.88 | 75.35 | 75.35 | -3.25% | 47,750 |
| Jul 28, 2026 | 76.61 | 77.99 | 75.83 | 77.88 | 77.88 | 2.69% | 51,723 |
| Jul 27, 2026 | 75.47 | 77.38 | 74.71 | 75.84 | 75.84 | 0.85% | 38,002 |
| Jul 24, 2026 | 75.24 | 76.91 | 74.39 | 75.20 | 75.20 | 0.01% | 42,897 |
| Jul 23, 2026 | 74.57 | 75.50 | 72.81 | 75.19 | 75.19 | 0.31% | 31,420 |
| Jul 22, 2026 | 74.15 | 75.33 | 73.72 | 74.96 | 74.96 | 0.01% | 37,149 |
| Jul 21, 2026 | 73.01 | 77.00 | 71.40 | 74.95 | 74.95 | 2.54% | 53,868 |
| Jul 20, 2026 | 73.10 | 73.53 | 71.60 | 73.09 | 73.09 | 0.15% | 41,808 |
| Jul 17, 2026 | 72.62 | 73.95 | 72.13 | 72.98 | 72.98 | -0.27% | 25,638 |
| Jul 16, 2026 | 72.43 | 74.87 | 72.43 | 73.18 | 73.18 | 1.30% | 37,838 |
| Jul 15, 2026 | 72.13 | 73.95 | 71.93 | 72.24 | 72.24 | 0.85% | 30,380 |
| Jul 14, 2026 | 71.89 | 73.13 | 70.50 | 71.63 | 71.63 | 0.18% | 40,132 |
| Jul 13, 2026 | 71.30 | 73.36 | 70.72 | 71.50 | 71.50 | 0.28% | 67,449 |
| Jul 10, 2026 | 72.00 | 72.58 | 70.69 | 71.30 | 71.30 | -0.68% | 29,475 |
| Jul 9, 2026 | 69.78 | 72.79 | 68.02 | 71.79 | 71.79 | 2.59% | 60,585 |
| Jul 8, 2026 | 68.89 | 70.00 | 68.44 | 69.98 | 69.98 | 0.62% | 35,611 |
| Jul 7, 2026 | 72.06 | 72.42 | 68.74 | 69.55 | 69.55 | -4.19% | 45,826 |
| Jul 6, 2026 | 72.49 | 73.73 | 70.73 | 72.59 | 72.59 | 0.14% | 54,830 |
| Jul 2, 2026 | 77.19 | 77.19 | 71.44 | 72.49 | 72.49 | -4.87% | 50,717 |
| Jul 1, 2026 | 74.36 | 77.00 | 72.66 | 76.20 | 76.20 | 2.31% | 57,909 |
| Jun 30, 2026 | 72.13 | 75.76 | 71.08 | 74.48 | 74.48 | 1.96% | 58,406 |