Skip to main content

Flexsteel Inds (NQ: FLXS )

43.96 +2.15 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.18 10.18 10.15 10.15 5,026 -0.03(-0.26%)
Apr 29, 2002 10.63 10.63 10.18 10.18 32,291 -0.46(-4.32%)
Apr 26, 2002 10.50 10.64 10.44 10.64 5,331 +0.13(+1.25%)
Apr 25, 2002 11.32 11.32 10.50 10.50 24,675 -0.33(-3.03%)
Apr 24, 2002 10.83 11.35 10.60 10.83 24,675 -0.07(-0.60%)
Apr 23, 2002 10.96 11.15 10.44 10.90 18,735 -0.06(-0.54%)
Apr 22, 2002 11.19 11.71 10.93 10.96 33,205 -0.07(-0.66%)
Apr 19, 2002 11.36 11.36 11.03 11.03 15,384 -0.13(-1.18%)
Apr 18, 2002 11.19 11.29 11.03 11.16 33,966 +0.01(+0.12%)
Apr 17, 2002 11.60 11.60 10.96 11.15 56,966 -0.08(-0.70%)
Apr 16, 2002 10.99 11.23 10.67 11.23 36,403 +0.30(+2.79%)
Apr 15, 2002 10.59 10.96 10.57 10.92 20,410 +0.51(+4.89%)
Apr 12, 2002 11.03 11.03 10.41 10.41 37,013 -0.62(-5.59%)
Apr 11, 2002 10.93 11.10 10.77 11.03 34,271 +0.37(+3.44%)
Apr 10, 2002 10.10 10.69 10.08 10.66 21,629 +0.58(+5.80%)
Apr 09, 2002 9.966 10.08 9.966 10.08 13,860 +0.11(+1.13%)
Apr 08, 2002 9.965 9.966 9.965 9.965 1,675 +0.08(+0.79%)
Apr 05, 2002 9.808 9.891 9.808 9.887 10,662 -0.09(-0.92%)
Apr 04, 2002 9.946 9.979 9.703 9.979 2,132 +0.14(+1.40%)
Apr 03, 2002 9.717 9.848 9.717 9.841 13,860 +0.16(+1.62%)
Apr 02, 2002 9.717 9.717 9.684 9.684 8,529 +0.03(+0.35%)
Apr 01, 2002 9.684 9.914 9.618 9.651 27,569 -0.20(-2.00%)
Mar 29, 2002 9.749 9.848 9.487 9.848 20,715 +0.00(+0.00%)
Mar 28, 2002 9.749 9.848 9.487 9.848 20,715 +0.16(+1.69%)
Mar 27, 2002 9.389 9.684 9.389 9.684 14,317 +0.27(+2.86%)
Mar 26, 2002 9.362 9.421 9.355 9.415 24,066 +0.01(+0.07%)
Mar 25, 2002 9.421 9.421 9.323 9.408 9,139 -0.01(-0.14%)
Mar 22, 2002 9.421 9.421 9.388 9.421 10,357 +0.06(+0.69%)
Mar 21, 2002 9.421 9.421 9.356 9.356 1,370 -0.12(-1.30%)
Mar 20, 2002 9.697 9.697 9.421 9.480 4,112 -0.07(-0.76%)
Mar 19, 2002 9.749 9.848 9.453 9.552 19,648 +0.23(+2.46%)
Mar 18, 2002 9.323 9.323 9.323 9.323 609 +0.13(+1.36%)
Mar 15, 2002 9.493 9.493 9.198 9.198 6,397 -0.32(-3.38%)
Mar 14, 2002 9.388 9.598 9.355 9.520 30,463 +0.13(+1.39%)
Mar 13, 2002 9.273 9.389 9.264 9.389 1,218 -0.12(-1.30%)
Mar 12, 2002 9.231 9.520 9.231 9.512 17,059 +0.11(+1.19%)
Mar 11, 2002 9.257 9.401 9.225 9.401 7,311 +0.00(+0.00%)
Mar 08, 2002 9.238 9.401 9.238 9.401 4,721 +0.08(+0.84%)
Mar 07, 2002 9.099 9.520 8.896 9.323 33,509 +0.30(+3.27%)
Mar 06, 2002 8.732 9.027 8.732 9.027 456 +0.10(+1.10%)
Mar 05, 2002 8.528 9.191 8.528 8.929 12,185 +0.49(+5.83%)
Mar 04, 2002 8.568 8.568 8.436 8.437 7,006 -0.13(-1.52%)
Mar 01, 2002 8.436 8.568 8.272 8.568 12,185 +0.13(+1.56%)
Feb 28, 2002 8.436 8.469 8.390 8.436 12,642 +0.26(+3.21%)
Feb 27, 2002 8.075 8.305 8.049 8.174 66,562 +0.03(+0.41%)
Feb 26, 2002 8.075 8.141 8.042 8.140 44,781 +0.07(+0.81%)
Feb 25, 2002 8.033 8.075 8.033 8.075 28,787 +0.07(+0.81%)
Feb 22, 2002 8.075 8.108 8.010 8.010 56,509 -0.07(-0.80%)
Feb 21, 2002 8.075 8.075 8.042 8.075 36,556 +0.00(+0.00%)
Feb 20, 2002 8.075 8.075 8.056 8.075 12,337 +0.00(+0.00%)
Feb 19, 2002 8.075 8.075 8.042 8.075 24,218 -0.10(-1.21%)
Feb 18, 2002 8.042 8.174 8.042 8.174 31,225 +0.00(+0.00%)
Feb 15, 2002 8.042 8.174 8.042 8.174 31,225 +0.13(+1.63%)
Feb 14, 2002 8.469 8.469 8.042 8.042 34,423 -0.03(-0.41%)
Feb 13, 2002 8.535 8.535 8.075 8.075 10,357 -0.03(-0.40%)
Feb 12, 2002 8.108 8.108 8.108 8.108 3,046 +0.06(+0.81%)
Feb 11, 2002 7.878 8.043 7.878 8.043 1,523 +0.30(+3.82%)
Feb 08, 2002 8.075 8.075 7.471 7.747 69,152 -0.30(-3.67%)
Feb 07, 2002 8.207 8.207 8.042 8.042 104,185 -0.16(-2.00%)
Feb 06, 2002 7.911 8.207 7.891 8.207 160,085 +0.23(+2.88%)
Feb 05, 2002 8.049 8.207 7.977 7.977 20,715 -0.07(-0.82%)
Feb 04, 2002 8.010 8.042 8.010 8.042 1,523 +0.03(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.