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 (%)
Oct 30, 2009 5.730 5.869 5.632 5.785 8,826 +0.09(+1.60%)
Oct 29, 2009 5.890 5.890 5.695 5.695 4,108 -0.14(-2.40%)
Oct 28, 2009 5.764 5.834 5.764 5.834 6,038 +0.04(+0.60%)
Oct 27, 2009 5.799 5.932 5.799 5.799 2,315 +0.03(+0.59%)
Oct 26, 2009 5.764 5.932 5.764 5.765 3,532 -0.12(-2.01%)
Oct 23, 2009 5.918 6.089 5.764 5.883 5,548 -0.13(-2.09%)
Oct 22, 2009 6.065 6.072 5.908 6.009 11,742 +0.01(+0.23%)
Oct 21, 2009 6.149 6.288 5.988 5.995 18,907 +0.08(+1.30%)
Oct 20, 2009 5.939 5.939 5.785 5.918 4,111 -0.02(-0.35%)
Oct 19, 2009 5.808 5.939 5.808 5.939 1,671 +0.00(+0.00%)
Oct 16, 2009 6.170 6.170 5.939 5.939 2,969 +0.00(+0.00%)
Oct 15, 2009 5.981 6.037 5.841 5.939 9,113 +0.05(+0.83%)
Oct 14, 2009 6.016 6.086 5.876 5.890 3,562 -0.09(-1.55%)
Oct 13, 2009 5.960 6.037 5.834 5.983 2,832 +0.05(+0.85%)
Oct 12, 2009 5.932 5.932 5.932 5.932 1,431 +0.11(+1.92%)
Oct 09, 2009 5.806 5.820 5.806 5.820 4,576 +0.20(+3.48%)
Oct 08, 2009 5.625 5.768 5.625 5.625 1,167 -0.01(-0.12%)
Oct 07, 2009 5.632 5.632 5.632 5.632 930 +0.00(+0.02%)
Oct 06, 2009 5.597 5.660 5.597 5.630 4,466 +0.02(+0.35%)
Oct 05, 2009 5.625 5.625 5.611 5.611 572 -0.02(-0.37%)
Oct 02, 2009 5.890 5.890 5.632 5.632 1,791 -0.24(-4.16%)
Oct 01, 2009 6.002 6.002 5.432 5.876 2,935 +0.01(+0.12%)
Sep 30, 2009 5.555 5.876 5.452 5.869 1,288 +0.14(+2.36%)
Sep 28, 2009 5.743 5.734 5.734 5.734 3,721 -0.01(-0.17%)
Sep 25, 2009 5.716 5.764 5.716 5.743 3,178 +0.00(+0.00%)
Sep 24, 2009 5.562 5.750 5.401 5.743 9,218 +0.33(+6.15%)
Sep 23, 2009 5.450 5.450 5.401 5.411 2,607 -0.09(-1.60%)
Sep 22, 2009 5.359 5.548 5.359 5.499 6,458 +0.14(+2.61%)
Sep 21, 2009 5.530 5.688 5.359 5.359 7,605 +0.00(+0.00%)
Sep 18, 2009 5.453 5.660 5.359 5.359 22,220 -0.08(-1.54%)
Sep 17, 2009 5.366 5.443 5.366 5.443 1,109 -0.23(-4.06%)
Sep 16, 2009 5.394 5.674 5.394 5.674 3,434 +0.28(+5.18%)
Sep 15, 2009 5.394 5.437 5.394 5.394 8,164 -0.00(-0.00%)
Sep 11, 2009 5.548 5.394 5.394 5.394 3,005 -0.07(-1.24%)
Sep 10, 2009 5.464 5.464 5.462 5.462 977 -0.01(-0.24%)
Sep 09, 2009 5.394 5.475 5.394 5.475 2,726 +0.06(+1.11%)
Sep 08, 2009 5.415 5.415 5.415 5.415 572 +0.01(+0.26%)
Sep 04, 2009 5.394 5.401 5.394 5.401 286 -0.04(-0.77%)
Sep 03, 2009 5.443 5.443 5.443 5.443 357 +0.00(+0.00%)
Sep 02, 2009 5.415 5.443 5.394 5.443 3,861 -0.10(-1.89%)
Sep 01, 2009 5.464 5.548 5.436 5.548 5,852 +0.06(+1.15%)
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%)
Jun 01, 2009 5.450 5.520 5.247 5.248 28,661 -0.21(-3.82%)
May 29, 2009 5.457 5.457 5.457 5.457 1,703 +0.10(+1.96%)
May 28, 2009 5.331 5.366 5.282 5.352 8,372 +0.04(+0.79%)
May 27, 2009 5.240 5.310 5.240 5.310 15,358 +0.06(+1.20%)
May 26, 2009 5.024 5.247 5.024 5.247 2,228 +0.06(+1.08%)
May 22, 2009 4.975 5.219 4.891 5.191 8,924 +0.26(+5.24%)
May 21, 2009 5.010 5.143 4.933 4.933 11,306 -0.13(-2.49%)
May 20, 2009 5.038 5.143 5.038 5.059 2,003 -0.11(-2.16%)
May 19, 2009 5.115 5.187 5.003 5.171 5,295 +0.29(+5.86%)
May 18, 2009 5.247 5.247 4.884 4.884 1,797 +0.02(+0.43%)
May 15, 2009 5.205 5.310 4.800 4.863 7,860 -0.45(-8.42%)
May 13, 2009 5.324 5.310 5.310 5.310 2,003 -0.09(-1.68%)
May 12, 2009 5.219 5.611 4.751 5.401 18,476 +0.57(+11.71%)
May 11, 2009 5.639 5.988 4.744 4.835 14,914 -0.84(-14.78%)
May 08, 2009 5.695 5.981 5.419 5.674 14,369 +0.10(+1.88%)
May 07, 2009 5.492 5.792 4.898 5.569 9,395 +0.30(+5.67%)
May 06, 2009 5.038 5.359 4.961 5.270 21,768 +0.46(+9.62%)
May 05, 2009 4.814 5.087 4.500 4.807 26,352 -0.15(-3.10%)
May 04, 2009 4.947 4.961 4.591 4.961 2,657 +0.27(+5.81%)
May 01, 2009 4.374 4.947 4.374 4.688 6,013 -0.28(-5.63%)
Apr 30, 2009 5.129 5.136 4.926 4.968 4,150 +0.28(+5.96%)
Apr 29, 2009 4.612 5.052 4.549 4.688 7,266 +0.27(+6.17%)
Apr 28, 2009 4.891 5.031 4.388 4.416 13,845 -0.22(-4.68%)
Apr 27, 2009 4.688 4.758 4.472 4.633 13,685 +0.22(+4.93%)
Apr 24, 2009 4.912 4.996 4.367 4.415 11,166 -0.25(-5.41%)
Apr 23, 2009 5.171 5.171 4.192 4.667 21,414 +0.03(+0.60%)
Apr 22, 2009 4.395 4.695 4.395 4.639 4,150 +0.22(+5.06%)
Apr 21, 2009 4.409 5.045 4.388 4.416 4,722 +0.03(+0.64%)
Apr 20, 2009 4.646 4.814 4.388 4.388 2,151 +0.00(+0.00%)
Apr 17, 2009 4.626 4.814 4.353 4.388 4,674 -0.22(-4.85%)
Apr 16, 2009 4.814 4.814 4.612 4.612 1,564 -0.25(-5.17%)
Apr 14, 2009 4.674 4.863 4.863 4.863 6,869 +0.31(+6.75%)
Apr 13, 2009 4.192 4.751 4.192 4.556 10,069 +0.36(+8.49%)
Apr 09, 2009 3.843 4.325 3.808 4.199 3,646 +0.36(+9.27%)
Apr 08, 2009 3.563 3.843 3.556 3.843 1,001 +0.33(+9.34%)
Apr 07, 2009 3.829 3.829 3.480 3.515 24,187 -0.31(-8.21%)
Apr 06, 2009 3.710 3.829 3.710 3.829 1,225 +0.01(+0.18%)
Apr 03, 2009 3.605 3.822 3.605 3.822 1,711 +0.01(+0.37%)
Apr 02, 2009 3.724 3.808 3.633 3.808 10,390 +0.21(+5.83%)
Apr 01, 2009 3.689 3.689 3.598 3.598 3,699 +0.00(+0.00%)
Mar 31, 2009 3.612 3.633 3.598 3.598 10,089 -0.00(-0.06%)
Mar 30, 2009 3.600 3.600 3.600 3.600 1,288 -0.03(-0.71%)
Mar 26, 2009 3.619 3.668 3.577 3.626 3,097 +0.01(+0.19%)
Mar 25, 2009 3.640 3.640 3.619 3.619 525 -0.10(-2.81%)
Mar 24, 2009 3.570 3.724 3.570 3.724 7,918 +0.10(+2.90%)
Mar 23, 2009 3.633 3.633 3.570 3.619 4,661 +0.05(+1.37%)
Mar 20, 2009 3.619 3.633 3.570 3.570 7,269 -0.06(-1.73%)
Mar 19, 2009 3.598 3.703 3.598 3.633 3,097 +0.01(+0.39%)
Mar 18, 2009 3.829 3.829 3.605 3.619 4,970 -0.20(-5.21%)
Mar 16, 2009 3.598 3.818 3.818 3.818 2,003 +0.20(+5.50%)
Mar 13, 2009 3.808 3.619 3.619 3.619 143 -0.17(-4.43%)
Mar 12, 2009 3.808 3.808 3.626 3.787 2,876 +0.07(+1.88%)
Mar 11, 2009 3.605 3.724 3.598 3.717 7,021 +0.11(+3.10%)
Mar 10, 2009 3.822 3.822 3.598 3.605 4,951 +0.01(+0.19%)
Mar 09, 2009 3.605 3.829 3.598 3.598 4,143 -0.01(-0.39%)
Mar 06, 2009 3.808 3.808 3.612 3.612 7,997 -0.28(-7.18%)
Mar 05, 2009 3.892 4.157 3.892 3.892 10,022 -0.11(-2.79%)
Mar 04, 2009 4.004 4.185 4.004 4.004 13,381 -0.01(-0.35%)
Mar 02, 2009 4.171 4.178 3.927 4.018 29,617 -0.21(-4.96%)
Feb 27, 2009 4.227 4.227 4.227 4.227 2,779 -0.21(-4.72%)
Feb 26, 2009 4.437 4.437 4.437 4.437 572 +0.21(+4.96%)
Feb 25, 2009 4.227 4.227 4.227 4.227 5,152 -0.01(-0.17%)
Feb 24, 2009 4.255 4.255 4.234 4.234 7,918 -0.13(-2.88%)
Feb 23, 2009 4.367 4.458 4.360 4.360 17,109 -0.12(-2.65%)
Feb 20, 2009 4.398 4.479 4.398 4.479 858 +0.11(+2.56%)
Feb 19, 2009 4.402 4.402 4.367 4.367 1,687 +0.00(+0.00%)
Feb 18, 2009 4.402 4.472 4.367 4.367 21,940 -0.04(-0.95%)
Feb 17, 2009 4.479 4.479 4.409 4.409 22,315 -0.09(-2.02%)
Feb 13, 2009 4.542 4.542 4.500 4.500 11,625 -0.04(-0.92%)
Feb 12, 2009 4.542 4.542 4.507 4.542 1,464 +0.00(+0.00%)
Feb 11, 2009 4.577 4.646 4.542 4.542 2,484 -0.04(-0.91%)
Feb 10, 2009 4.584 4.877 4.584 4.584 1,001 +0.01(+0.31%)
Feb 06, 2009 4.612 4.570 4.570 4.570 6,869 -0.01(-0.15%)
Feb 05, 2009 4.667 4.671 4.577 4.577 4,176 -0.09(-1.95%)
Feb 04, 2009 4.730 4.730 4.667 4.667 13,368 -0.06(-1.33%)
Feb 03, 2009 4.730 4.912 4.730 4.730 5,070 -0.13(-2.59%)
Feb 02, 2009 5.031 5.150 4.730 4.856 6,589 -0.10(-2.11%)
Jan 30, 2009 5.059 5.443 4.961 4.961 1,288 -0.51(-9.32%)
Jan 29, 2009 5.226 5.499 4.898 5.471 3,858 -0.04(-0.76%)
Jan 28, 2009 4.891 5.513 4.891 5.513 2,547 +0.61(+12.55%)
Jan 27, 2009 4.898 4.898 4.898 4.898 143 -0.27(-5.14%)
Jan 26, 2009 4.891 5.164 4.891 5.164 1,571 +0.26(+5.27%)
Jan 23, 2009 4.905 4.905 4.905 4.905 908 -0.20(-3.97%)
Jan 22, 2009 5.108 5.108 5.108 5.108 286 -0.41(-7.41%)
Jan 21, 2009 5.562 5.562 5.115 5.516 2,719 -0.00(-0.04%)
Jan 20, 2009 4.898 5.519 4.898 5.519 286 +0.40(+7.75%)
Jan 15, 2009 5.240 5.122 5.122 5.122 8,730 -0.12(-2.27%)
Jan 14, 2009 4.730 5.548 4.730 5.240 17,234 +0.49(+10.29%)
Jan 13, 2009 4.716 4.951 4.716 4.751 4,880 +0.03(+0.59%)
Jan 12, 2009 4.723 4.723 4.723 4.723 183 -0.03(-0.73%)
Jan 09, 2009 4.758 4.758 4.758 4.758 715 -0.17(-3.40%)
Jan 08, 2009 4.926 4.926 4.926 4.926 500 +0.17(+3.52%)
Jan 07, 2009 4.926 4.961 4.758 4.758 1,894 -0.17(-3.40%)
Jan 06, 2009 4.961 4.982 4.926 4.926 1,823 -0.21(-4.08%)
Jan 05, 2009 5.233 5.233 4.936 5.136 2,576 +0.23(+4.70%)
Jan 02, 2009 4.674 5.080 4.674 4.905 944 +0.23(+4.93%)
Dec 31, 2008 4.667 4.961 4.667 4.674 8,595 +0.01(+0.15%)
Dec 30, 2008 5.010 5.215 4.667 4.667 26,726 -0.27(-5.38%)
Dec 29, 2008 5.073 5.073 4.933 4.933 4,579 -0.03(-0.56%)
Dec 26, 2008 4.940 4.961 4.940 4.961 1,717 -0.22(-4.18%)
Dec 24, 2008 5.178 5.178 5.178 5.178 286 +0.38(+8.02%)
Dec 23, 2008 4.793 4.793 4.793 4.793 153 -0.10(-2.14%)
Dec 22, 2008 4.898 4.898 4.898 4.898 286 -0.34(-6.53%)
Dec 19, 2008 5.066 5.240 4.730 5.240 5,813 +0.45(+9.33%)
Dec 18, 2008 4.793 4.793 4.793 4.793 558 -0.24(-4.72%)
Dec 17, 2008 5.059 5.066 5.031 5.031 1,906 -0.01(-0.28%)
Dec 16, 2008 4.856 5.059 4.758 5.045 8,610 +0.03(+0.56%)
Dec 15, 2008 4.996 5.017 4.779 5.017 6,511 +0.11(+2.31%)
Dec 12, 2008 4.884 4.904 4.884 4.904 4,290 +0.15(+3.05%)
Dec 11, 2008 4.793 4.814 4.751 4.758 12,039 -0.13(-2.71%)
Dec 10, 2008 4.856 4.891 4.856 4.891 2,971 +0.03(+0.57%)
Dec 09, 2008 4.751 4.863 4.751 4.863 2,988 +0.10(+2.20%)
Dec 08, 2008 4.891 4.891 4.751 4.758 6,471 +0.00(+0.00%)
Dec 05, 2008 4.891 4.891 4.758 4.758 1,532 -0.13(-2.71%)
Dec 04, 2008 4.884 4.891 4.814 4.891 6,297 +0.13(+2.79%)
Dec 03, 2008 4.856 4.891 4.758 4.758 6,191 -0.08(-1.59%)
Dec 01, 2008 4.835 4.835 4.835 4.835 429 +0.00(+0.00%)
Nov 28, 2008 4.716 4.835 4.716 4.835 1,697 +0.10(+2.06%)
Nov 26, 2008 4.730 4.891 4.730 4.737 5,920 -0.08(-1.74%)
Nov 25, 2008 4.821 4.821 4.821 4.821 1,860 +0.08(+1.77%)
Nov 24, 2008 4.730 4.884 4.730 4.737 4,579 -0.01(-0.29%)
Nov 21, 2008 4.758 4.835 4.723 4.751 9,601 +0.00(+0.00%)
Nov 20, 2008 5.094 5.094 4.751 4.751 32,608 -0.36(-6.98%)
Nov 19, 2008 5.129 5.129 5.108 5.108 3,957 -0.29(-5.43%)
Nov 18, 2008 5.415 5.415 5.073 5.401 3,419 +0.16(+3.07%)
Nov 17, 2008 5.408 5.408 5.240 5.240 5,026 -0.17(-3.23%)
Nov 14, 2008 5.415 5.415 5.247 5.415 1,860 +0.03(+0.65%)
Nov 13, 2008 5.240 5.380 5.240 5.380 9,202 +0.07(+1.32%)
Nov 12, 2008 5.562 5.562 5.310 5.310 611 +0.07(+1.33%)
Nov 11, 2008 5.422 5.939 5.240 5.240 8,309 -0.20(-3.60%)
Nov 10, 2008 5.429 5.436 5.422 5.436 3,097 +0.01(+0.26%)
Nov 07, 2008 5.422 5.422 5.422 5.422 180 -0.10(-1.77%)
Nov 06, 2008 5.707 5.707 5.520 5.520 2,009 -0.23(-4.01%)
Nov 05, 2008 5.750 5.750 5.750 5.750 626 +0.21(+3.78%)
Nov 04, 2008 5.702 5.764 5.541 5.541 3,721 -0.39(-6.60%)
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.