Flexsteel Industries, Inc. (FLXS)
NASDAQ: FLXS · Real-Time Price · USD
74.90
+2.17 (2.98%)
At close: Nov 11, 2026, 4:00 PM EST
76.10
+1.20 (1.60%)
Pre-market: Nov 12, 2026, 8:05 AM EST
Flexsteel Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.49 | 75.73 | 72.03 | 74.90 | 74.90 | 2.98% | 53,913 |
| Nov 10, 2026 | 73.50 | 73.75 | 70.97 | 72.73 | 72.73 | -1.88% | 63,054 |
| Nov 9, 2026 | 72.00 | 75.03 | 70.75 | 74.12 | 74.12 | 3.71% | 66,727 |
| Nov 6, 2026 | 73.06 | 73.06 | 71.03 | 71.47 | 71.47 | -2.67% | 47,958 |
| Nov 5, 2026 | 75.80 | 75.80 | 71.89 | 73.43 | 73.43 | -2.08% | 58,441 |
| Nov 4, 2026 | 74.49 | 76.79 | 74.03 | 74.99 | 74.99 | 2.56% | 38,953 |
| Nov 3, 2026 | 73.42 | 73.64 | 71.67 | 73.12 | 73.12 | 0.86% | 56,361 |
| Nov 2, 2026 | 73.80 | 73.80 | 71.95 | 72.50 | 72.50 | -1.55% | 60,719 |
| Oct 30, 2026 | 75.59 | 78.00 | 72.60 | 73.64 | 73.64 | -2.55% | 92,448 |
| Oct 29, 2026 | 74.14 | 78.42 | 74.14 | 75.57 | 75.57 | 2.18% | 117,087 |
| Oct 28, 2026 | 68.10 | 77.16 | 67.99 | 73.96 | 73.96 | 9.75% | 144,049 |
| Oct 27, 2026 | 70.08 | 72.52 | 64.63 | 67.39 | 67.39 | -18.36% | 191,048 |
| Oct 26, 2026 | 84.04 | 84.40 | 82.16 | 82.55 | 82.55 | -1.94% | 61,293 |
| Oct 23, 2026 | 84.44 | 84.66 | 83.40 | 84.18 | 84.18 | -0.94% | 39,849 |
| 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% | 60,935 |
| Oct 20, 2026 | 84.63 | 86.32 | 83.56 | 84.38 | 84.38 | 0.70% | 68,305 |
| Oct 19, 2026 | 84.21 | 86.00 | 83.06 | 83.79 | 83.79 | -0.26% | 98,779 |
| Oct 16, 2026 | 86.70 | 87.42 | 83.55 | 84.01 | 84.01 | -3.18% | 32,792 |
| Oct 15, 2026 | 86.11 | 87.74 | 86.11 | 86.77 | 86.77 | 1.45% | 29,027 |
| Oct 14, 2026 | 86.12 | 86.93 | 84.94 | 85.53 | 85.53 | -1.79% | 44,112 |
| 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 |