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

Flexsteel Inds (NQ: FLXS )

35.73 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:49 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 (%)
Sep 30, 2008 7.274 7.274 7.043 7.092 12,975 +0.33(+4.86%)
Sep 29, 2008 7.406 7.406 6.638 6.764 14,072 -0.61(-8.21%)
Sep 26, 2008 7.337 7.665 7.337 7.369 2,880 -0.07(-0.98%)
Sep 25, 2008 7.441 7.441 7.441 7.441 429 +0.00(+0.00%)
Sep 24, 2008 7.441 7.441 7.281 7.441 2,146 +0.00(+0.00%)
Sep 23, 2008 7.441 7.441 7.441 7.441 2,762 +0.03(+0.47%)
Sep 22, 2008 7.406 7.406 7.406 7.406 2,146 -0.26(-3.37%)
Sep 19, 2008 7.693 7.742 7.288 7.665 2,913 -0.08(-0.99%)
Sep 18, 2008 7.693 7.742 7.595 7.742 3,586 +0.05(+0.64%)
Sep 17, 2008 7.602 7.693 7.602 7.693 1,187 +0.00(+0.00%)
Sep 16, 2008 7.861 7.861 7.686 7.693 16,802 -0.17(-2.13%)
Sep 15, 2008 7.721 7.861 7.721 7.861 7,397 +0.12(+1.53%)
Sep 12, 2008 7.742 7.742 7.742 7.742 3,577 +0.00(+0.00%)
Sep 11, 2008 7.791 7.791 7.723 7.742 15,681 -0.05(-0.63%)
Sep 10, 2008 7.993 7.993 7.728 7.791 1,967 -0.07(-0.89%)
Sep 09, 2008 7.861 7.861 7.861 7.861 715 +0.00(+0.00%)
Sep 08, 2008 7.854 7.861 7.735 7.861 2,802 +0.12(+1.53%)
Sep 05, 2008 7.742 7.742 7.742 7.742 1,236 -0.01(-0.09%)
Sep 04, 2008 7.749 7.749 7.749 7.749 221 -0.06(-0.80%)
Sep 03, 2008 7.847 7.847 7.812 7.812 3,577 +0.03(+0.45%)
Sep 02, 2008 7.735 7.777 7.728 7.777 2,636 -0.08(-1.07%)
Aug 29, 2008 7.791 7.861 7.791 7.861 286 +0.01(+0.18%)
Aug 28, 2008 7.865 7.865 7.847 7.847 463 +0.12(+1.54%)
Aug 27, 2008 7.756 7.784 7.728 7.728 1,557 -0.10(-1.34%)
Aug 26, 2008 7.840 7.840 7.833 7.833 1,146 +0.10(+1.36%)
Aug 25, 2008 7.896 7.896 7.728 7.728 2,891 -0.00(-0.02%)
Aug 21, 2008 7.721 7.729 7.729 7.729 2,433 -0.03(-0.34%)
Aug 20, 2008 7.756 7.756 7.756 7.756 429 +0.00(+0.00%)
Aug 19, 2008 7.993 7.993 7.749 7.756 6,062 -0.18(-2.31%)
Aug 18, 2008 7.937 7.993 7.937 7.939 1,001 +0.18(+2.27%)
Aug 15, 2008 7.861 7.896 7.763 7.763 3,440 -0.13(-1.68%)
Aug 14, 2008 7.721 7.896 7.721 7.896 3,277 +0.17(+2.26%)
Aug 13, 2008 7.721 7.721 7.714 7.721 2,082 +0.00(+0.00%)
Aug 12, 2008 7.707 7.756 7.707 7.721 1,578 -0.04(-0.54%)
Aug 11, 2008 7.791 7.791 7.763 7.763 3,301 -0.01(-0.09%)
Aug 08, 2008 7.770 7.770 7.770 7.770 0 +0.00(+0.00%)
Aug 07, 2008 8.126 8.130 7.770 7.770 858 -0.11(-1.35%)
Aug 06, 2008 7.896 7.896 7.841 7.876 2,003 -0.08(-1.04%)
Aug 05, 2008 7.958 7.958 7.958 7.958 286 +0.20(+2.52%)
Aug 04, 2008 7.840 8.063 7.763 7.763 1,343 -0.08(-0.98%)
Aug 01, 2008 7.840 7.840 7.840 7.840 759 +0.00(+0.00%)
Jul 31, 2008 8.021 8.049 7.840 7.840 2,619 -0.46(-5.55%)
Jul 30, 2008 8.322 8.322 8.301 8.301 495 +0.40(+5.04%)
Jul 29, 2008 7.902 8.378 7.902 7.902 4,113 -0.03(-0.44%)
Jul 28, 2008 7.937 7.937 7.937 7.937 0 +0.00(+0.00%)
Jul 25, 2008 8.475 8.475 7.909 7.937 2,099 -0.39(-4.70%)
Jul 24, 2008 8.147 8.329 7.902 8.329 1,574 +0.30(+3.74%)
Jul 23, 2008 7.909 8.028 7.909 8.028 1,001 -0.18(-2.21%)
Jul 22, 2008 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Jul 21, 2008 8.056 8.507 8.056 8.210 3,991 +0.31(+3.98%)
Jul 18, 2008 8.168 8.168 7.686 7.896 3,726 -0.10(-1.22%)
Jul 17, 2008 7.700 8.060 7.700 7.993 1,567 +0.30(+3.91%)
Jul 16, 2008 7.693 7.693 7.693 7.693 858 -0.02(-0.27%)
Jul 15, 2008 7.700 7.714 7.700 7.714 286 -0.07(-0.90%)
Jul 14, 2008 7.728 7.784 7.728 7.784 3,164 +0.06(+0.72%)
Jul 11, 2008 7.728 7.728 7.728 7.728 415 -0.13(-1.69%)
Jul 10, 2008 7.868 8.126 7.791 7.861 6,091 -0.03(-0.44%)
Jul 09, 2008 7.916 7.916 7.861 7.896 8,119 +0.00(+0.00%)
Jul 08, 2008 7.882 7.896 7.861 7.896 1,717 -0.02(-0.26%)
Jul 07, 2008 7.916 7.916 7.916 7.916 143 +0.06(+0.71%)
Jul 04, 2008 7.861 7.868 7.861 7.861 6,148 +0.00(+0.00%)
Jul 03, 2008 7.861 7.868 7.861 7.861 6,148 -0.03(-0.44%)
Jul 02, 2008 7.861 7.896 7.861 7.896 4,960 +0.03(+0.44%)
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.