Skip to main content

Flexsteel Inds (NQ: FLXS )

44.44 +2.63 (+6.29%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.95 18.95 17.42 18.49 165,455 -2.00(-9.75%)
Apr 29, 2019 20.81 22.03 20.16 20.48 25,476 -0.36(-1.72%)
Apr 26, 2019 20.49 20.84 19.92 20.84 6,210 +0.28(+1.37%)
Apr 25, 2019 20.65 20.91 20.40 20.56 10,419 -0.07(-0.33%)
Apr 24, 2019 21.51 22.00 20.52 20.63 31,391 -0.94(-4.35%)
Apr 23, 2019 20.99 21.61 20.99 21.57 12,690 +0.65(+3.10%)
Apr 22, 2019 21.57 21.58 20.70 20.92 24,216 -0.61(-2.85%)
Apr 18, 2019 21.46 21.75 21.37 21.53 11,600 +0.00(+0.00%)
Apr 17, 2019 21.71 21.71 21.30 21.53 16,873 -0.12(-0.55%)
Apr 16, 2019 21.46 21.65 21.16 21.65 20,478 +0.26(+1.20%)
Apr 15, 2019 21.26 21.56 21.26 21.40 10,545 +0.16(+0.76%)
Apr 12, 2019 21.89 21.96 21.05 21.23 15,701 -0.74(-3.38%)
Apr 11, 2019 21.42 22.10 21.34 21.98 29,107 +0.64(+3.00%)
Apr 10, 2019 20.67 21.63 20.67 21.34 19,307 +0.72(+3.48%)
Apr 09, 2019 21.53 21.56 20.44 20.62 63,415 -0.92(-4.28%)
Apr 08, 2019 21.54 21.85 21.46 21.54 23,992 +0.00(+0.00%)
Apr 05, 2019 21.13 21.93 20.87 21.54 43,003 +0.40(+1.90%)
Apr 04, 2019 20.28 21.16 20.11 21.14 39,264 +0.90(+4.47%)
Apr 03, 2019 20.10 20.42 19.96 20.23 51,347 +0.25(+1.24%)
Apr 02, 2019 20.26 20.46 19.91 19.99 20,031 -0.28(-1.39%)
Apr 01, 2019 19.82 20.38 19.82 20.27 40,197 +0.48(+2.41%)
Mar 29, 2019 20.43 20.52 19.76 19.79 39,839 -0.49(-2.44%)
Mar 28, 2019 20.50 20.74 20.13 20.29 36,547 -0.41(-1.98%)
Mar 27, 2019 20.31 20.85 20.30 20.70 31,868 +0.44(+2.15%)
Mar 26, 2019 20.27 20.46 19.88 20.26 27,453 -0.01(-0.04%)
Mar 25, 2019 20.18 20.57 20.10 20.27 19,820 +0.51(+2.59%)
Mar 22, 2019 20.57 20.87 19.26 19.76 30,934 -0.81(-3.94%)
Mar 21, 2019 20.77 20.90 20.52 20.57 15,188 -0.19(-0.90%)
Mar 20, 2019 20.96 20.99 20.38 20.76 22,111 -0.32(-1.50%)
Mar 19, 2019 20.81 21.11 20.48 21.07 31,246 +0.23(+1.11%)
Mar 18, 2019 20.45 20.84 20.38 20.84 30,594 +0.55(+2.69%)
Mar 15, 2019 20.32 21.08 20.00 20.29 46,167 -0.02(-0.08%)
Mar 14, 2019 20.27 20.31 19.82 20.31 31,871 -0.05(-0.25%)
Mar 13, 2019 20.72 20.84 20.04 20.36 17,025 -0.23(-1.11%)
Mar 12, 2019 20.87 21.04 20.49 20.59 12,373 -0.30(-1.42%)
Mar 11, 2019 20.38 20.89 20.11 20.89 13,957 +0.46(+2.23%)
Mar 08, 2019 20.30 20.68 20.27 20.43 13,126 +0.03(+0.17%)
Mar 07, 2019 20.85 20.93 20.25 20.40 16,072 -0.45(-2.15%)
Mar 06, 2019 21.34 21.44 20.83 20.84 22,094 -0.42(-1.99%)
Mar 05, 2019 21.21 21.34 21.02 21.27 7,453 +0.07(+0.32%)
Mar 04, 2019 21.26 21.48 20.84 21.20 68,777 -0.05(-0.24%)
Mar 01, 2019 21.05 21.30 20.96 21.25 9,105 +0.20(+0.96%)
Feb 28, 2019 21.02 21.09 20.73 21.05 8,429 +0.02(+0.08%)
Feb 27, 2019 21.52 21.65 20.88 21.03 11,092 -0.50(-2.32%)
Feb 26, 2019 21.24 21.65 21.24 21.53 16,651 +0.28(+1.31%)
Feb 25, 2019 21.61 21.71 21.19 21.25 25,996 -0.25(-1.14%)
Feb 22, 2019 21.19 21.63 20.99 21.50 22,941 +0.06(+0.28%)
Feb 21, 2019 21.29 21.49 21.14 21.44 18,987 +0.24(+1.12%)
Feb 20, 2019 20.95 21.65 20.24 21.20 33,402 +0.25(+1.17%)
Feb 19, 2019 20.35 21.01 20.18 20.95 26,446 +0.54(+2.65%)
Feb 15, 2019 19.76 20.68 19.76 20.41 15,964 +0.69(+3.52%)
Feb 14, 2019 19.69 20.62 19.65 19.72 22,050 +0.00(+0.00%)
Feb 13, 2019 19.92 19.95 19.58 19.72 22,902 -0.19(-0.98%)
Feb 12, 2019 18.59 19.92 18.59 19.91 35,926 +1.54(+8.38%)
Feb 11, 2019 19.01 19.01 18.23 18.38 35,107 -0.60(-3.16%)
Feb 08, 2019 19.00 19.45 18.86 18.98 17,856 -0.03(-0.13%)
Feb 07, 2019 18.56 19.20 18.52 19.00 20,103 +0.40(+2.14%)
Feb 06, 2019 18.77 19.37 18.41 18.60 54,654 -0.13(-0.68%)
Feb 05, 2019 21.29 21.29 18.73 18.73 110,849 -2.69(-12.55%)
Feb 04, 2019 21.73 21.73 20.76 21.42 29,146 +0.01(+0.04%)
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.