Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexsteel Inds (NQ: FLXS )

35.50 -0.21 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.590 5.590 5.478 5.485 8,678 -0.13(-2.36%)
Aug 28, 2009 6.177 6.177 5.607 5.618 6,845 -0.56(-9.05%)
Aug 27, 2009 5.817 6.177 5.817 6.177 4,426 +0.01(+0.11%)
Aug 26, 2009 6.177 6.177 5.876 6.170 3,356 -0.00(-0.00%)
Aug 25, 2009 5.988 6.177 5.960 6.170 8,475 +0.28(+4.67%)
Aug 24, 2009 5.939 5.939 5.869 5.894 5,565 -0.04(-0.75%)
Aug 21, 2009 5.862 5.939 5.862 5.939 2,289 +0.17(+2.97%)
Aug 20, 2009 5.600 5.768 5.600 5.768 1,323 +0.18(+3.18%)
Aug 19, 2009 5.597 5.597 5.590 5.590 1,001 -0.20(-3.50%)
Aug 18, 2009 5.932 5.932 5.729 5.792 4,043 +0.17(+2.98%)
Aug 14, 2009 5.611 5.625 5.520 5.625 3,434 -0.17(-3.01%)
Aug 13, 2009 5.869 5.869 5.799 5.799 2,704 +0.07(+1.22%)
Aug 12, 2009 5.729 5.729 5.729 5.729 143 +0.10(+1.85%)
Aug 11, 2009 5.625 5.625 5.625 5.625 143 -0.14(-2.41%)
Aug 10, 2009 5.415 5.764 5.415 5.764 883 -0.07(-1.20%)
Aug 07, 2009 5.897 5.932 5.834 5.834 3,376 +0.07(+1.21%)
Aug 06, 2009 5.869 6.002 5.464 5.764 19,763 -0.03(-0.60%)
Aug 05, 2009 5.729 5.799 5.729 5.799 3,646 +0.13(+2.37%)
Aug 04, 2009 5.520 5.764 5.520 5.665 3,635 +0.22(+3.95%)
Aug 03, 2009 5.569 5.569 5.450 5.450 2,600 -0.23(-4.06%)
Jul 31, 2009 5.653 5.695 5.653 5.681 3,383 +0.02(+0.37%)
Jul 30, 2009 5.512 5.660 5.465 5.660 13,633 +0.08(+1.38%)
Jul 29, 2009 5.157 5.590 5.157 5.583 4,126 +0.08(+1.40%)
Jul 28, 2009 5.240 5.506 4.933 5.506 429 +0.27(+5.21%)
Jul 27, 2009 5.031 5.247 4.923 5.233 10,006 +0.04(+0.81%)
Jul 24, 2009 4.639 5.240 4.639 5.192 21,748 -0.01(-0.13%)
Jul 22, 2009 5.394 5.198 5.198 5.198 2,862 -0.16(-2.95%)
Jul 21, 2009 5.356 5.356 5.356 5.356 572 +0.02(+0.34%)
Jul 20, 2009 5.499 5.499 5.338 5.338 386 -0.16(-2.85%)
Jul 17, 2009 5.520 5.520 5.373 5.495 1,144 +0.29(+5.57%)
Jul 16, 2009 5.506 5.506 5.205 5.205 12,009 -0.28(-5.04%)
Jul 15, 2009 5.429 5.604 5.415 5.482 4,436 -0.08(-1.44%)
Jul 14, 2009 5.597 5.660 5.520 5.562 21,728 +0.01(+0.13%)
Jul 13, 2009 5.436 5.660 5.045 5.555 32,094 +0.33(+6.28%)
Jul 10, 2009 5.597 5.597 5.219 5.226 14,289 -0.51(-8.89%)
Jul 09, 2009 5.625 5.953 5.555 5.736 6,227 -0.10(-1.79%)
Jul 08, 2009 5.663 6.121 5.618 5.841 15,800 +0.34(+6.09%)
Jul 07, 2009 5.303 5.506 4.933 5.506 12,577 +0.00(+0.00%)
Jul 06, 2009 5.457 5.520 5.240 5.506 4,379 +0.27(+5.07%)
Jul 02, 2009 5.415 5.415 5.066 5.240 24,503 -0.10(-1.83%)
Jul 01, 2009 5.750 5.750 5.157 5.338 57,818 -0.52(-8.83%)
Jun 30, 2009 5.583 5.855 5.408 5.855 42,195 +0.29(+5.14%)
Jun 29, 2009 5.345 5.632 5.310 5.569 52,549 +0.70(+14.35%)
Jun 26, 2009 5.101 5.345 4.549 4.870 55,617 -0.49(-9.19%)
Jun 25, 2009 5.415 5.436 5.066 5.363 6,008 +0.09(+1.66%)
Jun 24, 2009 5.198 5.338 5.171 5.275 1,346 -0.11(-2.08%)
Jun 23, 2009 5.541 5.695 5.387 5.387 13,799 +0.01(+0.26%)
Jun 22, 2009 5.059 5.499 5.059 5.373 2,423 +0.01(+0.13%)
Jun 19, 2009 5.164 5.548 5.143 5.366 3,935 +0.13(+2.40%)
Jun 18, 2009 4.947 5.240 4.947 5.240 3,148 +0.03(+0.67%)
Jun 17, 2009 5.590 5.422 4.982 5.205 16,494 -0.38(-6.88%)
Jun 16, 2009 5.380 5.723 5.380 5.590 1,431 +0.19(+3.49%)
Jun 15, 2009 5.548 5.583 5.164 5.401 14,550 -0.04(-0.82%)
Jun 12, 2009 5.925 5.925 5.446 5.446 858 -0.49(-8.31%)
Jun 11, 2009 5.373 5.939 5.373 5.939 2,839 +0.50(+9.25%)
Jun 10, 2009 6.009 6.009 5.171 5.436 9,576 -0.85(-13.56%)
Jun 09, 2009 5.548 6.288 5.233 6.288 19,794 +0.35(+5.88%)
Jun 08, 2009 5.422 5.939 5.317 5.939 3,314 +0.34(+6.12%)
Jun 05, 2009 5.499 5.695 5.394 5.597 5,239 -0.17(-3.03%)
Jun 04, 2009 5.164 5.771 4.926 5.771 16,624 +0.55(+10.58%)
Jun 03, 2009 5.223 5.331 5.219 5.219 1,073 -0.07(-1.37%)
Jun 02, 2009 5.150 5.296 5.150 5.292 2,918 +0.04(+0.83%)
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.