Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	77.76	78.65	74.88	75.35	75.35	-3.25%	47,747
Jul 28, 2026	76.61	77.99	75.83	77.88	77.88	2.69%	51,617
Jul 27, 2026	75.47	77.38	74.71	75.84	75.84	0.85%	37,589
Jul 24, 2026	75.24	76.91	74.39	75.20	75.20	0.01%	42,894
Jul 23, 2026	74.57	75.50	72.81	75.19	75.19	0.31%	31,419
Jul 22, 2026	74.15	75.33	73.72	74.96	74.96	0.01%	37,147
Jul 21, 2026	73.01	77.00	71.40	74.95	74.95	2.54%	53,859
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%	25,635
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%	67,443
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%	45,769
Jul 6, 2026	72.49	73.73	70.73	72.59	72.59	0.14%	54,819
Jul 2, 2026	77.19	77.19	71.44	72.49	72.49	-4.87%	50,622
Jul 1, 2026	74.36	77.00	72.66	76.20	76.20	2.31%	57,865
Jun 30, 2026	72.13	75.76	71.08	74.48	74.48	1.96%	58,002
Jun 29, 2026	72.81	73.43	67.91	73.05	73.05	0.19%	86,722
Jun 26, 2026	68.82	74.90	67.99	72.91	72.91	6.02%	122,742
Jun 25, 2026	68.11	69.64	67.62	68.77	68.77	1.37%	33,358
Jun 24, 2026	66.42	69.09	65.68	67.84	67.84	2.18%	50,353
Jun 23, 2026	64.89	67.61	64.14	66.64	66.39	2.78%	54,729
Jun 22, 2026	64.73	65.25	63.78	64.84	64.60	-0.02%	40,986
Jun 18, 2026	64.31	66.24	62.90	64.85	64.61	2.46%	122,282
Jun 17, 2026	62.50	64.99	61.50	63.29	63.05	1.36%	42,638
Jun 16, 2026	63.95	65.03	61.83	62.44	62.21	-1.92%	50,804
Jun 15, 2026	63.60	65.00	63.20	63.67	63.43	0.93%	46,250
Jun 12, 2026	63.25	63.83	60.89	63.08	62.84	-0.21%	52,523
Jun 11, 2026	59.02	63.46	59.02	63.21	62.97	8.70%	64,335
Jun 10, 2026	58.42	58.90	57.87	58.15	57.93	0.31%	30,091
Jun 9, 2026	56.95	58.97	56.95	57.97	57.75	2.64%	31,408
Jun 8, 2026	55.77	57.90	55.51	56.48	56.27	-0.81%	59,157
Jun 5, 2026	58.27	59.05	56.94	56.94	56.73	-2.42%	33,532
Jun 4, 2026	57.53	58.75	57.15	58.35	58.13	1.04%	38,042
Jun 3, 2026	59.19	59.49	57.39	57.75	57.53	-2.43%	33,467
Jun 2, 2026	58.47	59.88	58.09	59.19	58.97	1.95%	58,964
Jun 1, 2026	58.73	60.00	57.45	58.06	57.84	0.76%	77,589
May 29, 2026	60.01	60.97	57.54	57.62	57.40	-3.76%	78,879
May 28, 2026	57.15	59.87	56.03	59.87	59.65	5.00%	66,520
May 27, 2026	57.41	59.72	56.66	57.02	56.81	0.99%	54,660
May 26, 2026	56.37	58.17	55.67	56.46	56.25	0.44%	47,170
May 22, 2026	56.25	57.09	55.66	56.21	56.00	-	52,001
May 21, 2026	55.01	56.21	53.26	56.21	56.00	1.76%	40,355
May 20, 2026	53.40	55.54	53.19	55.24	55.03	3.52%	43,376
May 19, 2026	53.11	54.06	52.64	53.36	53.16	0.34%	77,770
May 18, 2026	53.00	54.87	52.00	53.18	52.98	-0.60%	51,638