Skip to main content

Flexsteel Inds (NQ: FLXS )

44.25 +0.29 (+0.66%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.72 45.28 42.28 42.59 29,653 -2.55(-5.64%)
May 27, 2021 44.71 45.20 43.69 45.14 36,848 +1.55(+3.55%)
May 26, 2021 43.65 44.58 43.43 43.59 26,589 +0.15(+0.34%)
May 25, 2021 42.75 43.93 42.44 43.44 46,007 +0.72(+1.69%)
May 24, 2021 43.72 43.96 42.39 42.72 33,015 -0.82(-1.89%)
May 21, 2021 44.81 45.02 42.98 43.54 69,748 -1.23(-2.74%)
May 20, 2021 43.25 45.45 42.29 44.77 82,621 +1.59(+3.69%)
May 19, 2021 40.80 43.51 40.11 43.18 32,314 +1.88(+4.55%)
May 18, 2021 41.52 42.50 41.13 41.30 39,708 -0.02(-0.04%)
May 17, 2021 39.89 41.75 39.82 41.32 41,301 +1.53(+3.85%)
May 14, 2021 40.02 41.12 39.42 39.79 56,437 +0.03(+0.07%)
May 13, 2021 39.63 41.13 39.21 39.76 53,688 +0.13(+0.32%)
May 12, 2021 42.14 42.47 39.15 39.63 44,751 -2.87(-6.75%)
May 11, 2021 39.46 42.73 39.46 42.50 41,459 +0.69(+1.64%)
May 10, 2021 44.89 44.89 41.69 41.81 30,155 -2.97(-6.63%)
May 07, 2021 42.31 45.43 42.31 44.78 42,125 +1.14(+2.60%)
May 06, 2021 45.66 45.67 42.44 43.65 48,492 -2.17(-4.74%)
May 05, 2021 45.54 46.07 44.90 45.82 79,827 +0.37(+0.81%)
May 04, 2021 42.22 45.82 42.22 45.45 125,021 +2.77(+6.48%)
May 03, 2021 40.88 43.03 39.95 42.68 76,446 +2.79(+7.01%)
Apr 30, 2021 38.50 40.65 38.03 39.89 74,972 +1.23(+3.18%)
Apr 29, 2021 39.53 39.53 38.17 38.66 41,748 -0.93(-2.36%)
Apr 28, 2021 36.62 40.31 35.70 39.59 121,497 +2.99(+8.16%)
Apr 27, 2021 34.37 37.18 33.45 36.61 78,249 +2.83(+8.38%)
Apr 26, 2021 32.91 34.56 32.78 33.78 87,728 +0.89(+2.70%)
Apr 23, 2021 33.24 33.90 32.13 32.89 74,645 -0.33(-0.99%)
Apr 22, 2021 33.90 34.82 33.03 33.22 90,585 -1.53(-4.40%)
Apr 21, 2021 34.19 35.05 33.79 34.75 9,390 +0.71(+2.10%)
Apr 20, 2021 34.62 34.62 33.45 34.03 26,387 -0.59(-1.69%)
Apr 19, 2021 34.73 35.10 34.03 34.62 30,898 -0.05(-0.13%)
Apr 16, 2021 34.31 34.66 33.67 34.66 31,866 +0.29(+0.85%)
Apr 15, 2021 34.76 34.78 34.23 34.37 31,464 -0.31(-0.90%)
Apr 14, 2021 34.77 35.62 34.41 34.68 32,467 -0.25(-0.71%)
Apr 13, 2021 35.64 35.73 34.35 34.93 42,606 -1.81(-4.91%)
Apr 12, 2021 36.61 37.82 35.37 36.74 40,908 -0.16(-0.42%)
Apr 09, 2021 35.35 37.32 35.28 36.89 30,229 +1.59(+4.52%)
Apr 08, 2021 35.63 36.03 34.81 35.30 16,357 -0.19(-0.54%)
Apr 07, 2021 36.85 37.23 35.20 35.49 28,258 -1.21(-3.30%)
Apr 06, 2021 35.05 38.40 35.05 36.70 68,981 +1.81(+5.17%)
Apr 05, 2021 33.46 36.13 33.46 34.89 65,468 +2.00(+6.07%)
Apr 01, 2021 32.22 33.23 32.22 32.90 22,699 +0.96(+3.01%)
Mar 31, 2021 31.05 33.79 30.38 31.93 78,781 +0.88(+2.83%)
Mar 30, 2021 31.14 31.59 28.90 31.05 89,188 -0.17(-0.56%)
Mar 29, 2021 32.88 32.88 30.32 31.23 102,780 -1.67(-5.07%)
Mar 26, 2021 32.42 33.10 30.25 32.90 79,119 +0.28(+0.87%)
Mar 25, 2021 32.74 33.41 30.26 32.61 77,354 -0.71(-2.14%)
Mar 24, 2021 34.04 34.74 31.52 33.33 128,235 -0.71(-2.10%)
Mar 23, 2021 36.15 36.30 34.00 34.04 58,024 -2.11(-5.83%)
Mar 22, 2021 36.14 36.16 34.84 36.15 122,899 +0.33(+0.92%)
Mar 19, 2021 35.83 36.64 35.74 35.82 80,538 +0.04(+0.10%)
Mar 18, 2021 35.74 37.99 35.74 35.78 134,690 +0.70(+1.98%)
Mar 17, 2021 33.74 35.28 32.76 35.09 60,704 +1.26(+3.74%)
Mar 16, 2021 33.90 34.78 33.07 33.82 29,273 -0.39(-1.15%)
Mar 15, 2021 34.54 34.63 32.93 34.22 44,934 -0.46(-1.32%)
Mar 12, 2021 33.49 34.91 33.49 34.67 19,831 +0.92(+2.73%)
Mar 11, 2021 33.34 34.01 32.78 33.75 29,958 +0.20(+0.60%)
Mar 10, 2021 33.01 33.84 33.01 33.55 40,411 +0.75(+2.28%)
Mar 09, 2021 32.40 33.47 32.37 32.80 32,132 +0.48(+1.50%)
Mar 08, 2021 30.99 32.40 30.99 32.32 43,681 +1.80(+5.89%)
Mar 05, 2021 31.23 31.24 27.55 30.52 49,196 +0.16(+0.51%)
Mar 04, 2021 32.02 32.54 28.93 30.36 56,056 -1.41(-4.42%)
Mar 03, 2021 33.19 33.28 31.41 31.77 39,763 -1.62(-4.84%)
Mar 02, 2021 33.26 34.23 33.06 33.39 26,238 -0.10(-0.30%)
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.