Chronicle Journal: Finance

Flexsteel Inds (NQ: FLXS )

37.78 USD -0.05 (-0.13%)
Official Closing Price Updated: 5:06 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 37.90 38.30 37.14 37.78 28,313 -0.05(-0.13%)
Apr 16, 2021 37.44 37.83 36.74 37.83 29,200 +0.32(+0.85%)
Apr 15, 2021 37.93 37.96 37.35 37.51 28,832 -0.34(-0.90%)
Apr 14, 2021 37.95 38.87 37.55 37.85 29,751 -0.27(-0.71%)
Apr 13, 2021 38.89 38.99 37.49 38.12 39,042 -1.97(-4.91%)
Apr 12, 2021 39.95 41.27 38.60 40.09 37,486 -0.17(-0.42%)
Apr 09, 2021 38.58 40.72 38.50 40.26 27,700 +1.74(+4.52%)
Apr 08, 2021 38.88 39.32 37.99 38.52 14,989 -0.21(-0.54%)
Apr 07, 2021 40.21 40.62 38.42 38.73 25,894 -1.32(-3.30%)
Apr 06, 2021 38.25 41.91 38.25 40.05 63,210 +1.97(+5.17%)
Apr 05, 2021 36.51 39.43 36.51 38.08 59,991 +2.18(+6.07%)
Apr 01, 2021 35.16 36.26 35.16 35.90 20,800 +1.05(+3.01%)
Mar 31, 2021 33.88 36.88 33.15 34.85 72,190 +0.96(+2.83%)
Mar 30, 2021 33.98 34.47 31.54 33.89 81,727 -0.19(-0.56%)
Mar 29, 2021 35.88 35.88 33.09 34.08 94,181 -1.82(-5.07%)
Mar 26, 2021 35.38 36.12 33.01 35.90 72,500 +0.31(+0.87%)
Mar 25, 2021 35.73 36.46 33.02 35.59 70,883 -0.78(-2.14%)
Mar 24, 2021 37.15 37.91 34.40 36.37 117,507 -0.78(-2.10%)
Mar 23, 2021 39.45 39.61 37.10 37.15 53,170 -2.30(-5.83%)
Mar 22, 2021 39.44 39.46 38.02 39.45 112,617 +0.36(+0.92%)
Mar 19, 2021 39.10 39.98 39.00 39.09 73,800 +0.04(+0.10%)
Mar 18, 2021 39.00 41.46 39.00 39.05 123,422 +0.76(+1.98%)
Mar 17, 2021 36.82 38.50 35.75 38.29 55,626 +1.38(+3.74%)
Mar 16, 2021 36.99 37.96 36.09 36.91 26,824 -0.58(-1.55%)
Mar 15, 2021 37.84 37.94 36.08 37.49 41,010 -0.50(-1.32%)
Mar 12, 2021 36.69 38.25 36.69 37.99 18,100 +1.01(+2.73%)
Mar 11, 2021 36.53 37.26 35.92 36.98 27,342 +0.22(+0.60%)
Mar 10, 2021 36.17 37.08 36.17 36.76 36,882 +0.82(+2.28%)
Mar 09, 2021 35.50 36.67 35.47 35.94 29,326 +0.53(+1.50%)
Mar 08, 2021 33.96 35.50 33.96 35.41 39,867 +1.97(+5.89%)
Mar 05, 2021 34.22 34.23 30.19 33.44 44,900 +0.17(+0.51%)
Mar 04, 2021 35.08 35.65 31.70 33.27 51,161 -1.54(-4.42%)
Mar 03, 2021 36.37 36.47 34.42 34.81 36,291 -1.77(-4.84%)
Mar 02, 2021 36.44 37.51 36.22 36.58 23,947 -0.11(-0.30%)
Mar 01, 2021 33.54 37.19 33.36 36.69 44,470 +3.61(+10.91%)
Feb 26, 2021 32.68 33.26 31.75 33.08 47,100 +0.08(+0.24%)
Feb 25, 2021 35.72 35.72 32.06 33.00 57,750 -2.62(-7.36%)
Feb 24, 2021 34.21 37.80 34.21 35.62 79,529 +1.03(+2.98%)
Feb 23, 2021 34.06 34.64 33.31 34.59 22,368 -0.47(-1.34%)
Feb 22, 2021 34.40 35.39 33.70 35.06 32,378 +0.66(+1.92%)
Feb 19, 2021 33.06 34.49 32.67 34.40 18,700 +1.34(+4.05%)
Feb 18, 2021 32.90 33.31 32.06 33.06 32,467 +0.10(+0.30%)
Feb 17, 2021 33.92 34.22 32.70 32.96 25,078 -0.43(-1.29%)
Feb 16, 2021 34.13 34.89 32.89 33.39 28,651 -0.03(-0.09%)
Feb 12, 2021 32.87 33.98 31.90 33.42 36,200 +0.65(+1.98%)
Feb 11, 2021 34.53 34.59 32.58 32.77 52,798 -1.38(-4.04%)
Feb 10, 2021 35.50 35.84 34.01 34.15 27,956 -0.59(-1.70%)
Feb 09, 2021 35.63 36.31 34.74 34.74 28,678 -1.00(-2.80%)
Feb 08, 2021 34.94 35.99 34.88 35.74 26,902 +1.54(+4.50%)
Feb 05, 2021 33.82 34.71 33.71 34.20 25,500 +0.01(+0.03%)
Feb 04, 2021 34.88 35.73 33.70 34.19 35,069 -0.88(-2.51%)
Feb 03, 2021 34.50 35.07 34.50 35.07 18,050 +0.23(+0.66%)
Feb 02, 2021 33.91 34.97 32.94 34.84 25,880 +1.40(+4.19%)
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.