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 (%)
Jan 31, 2006 10.03 10.09 9.887 10.06 1,114 +0.19(+1.96%)
Jan 30, 2006 10.03 10.03 9.859 9.866 1,176 +0.01(+0.14%)
Jan 27, 2006 10.03 10.03 9.852 9.852 2,818 -0.10(-1.05%)
Jan 26, 2006 9.964 9.964 9.880 9.957 1,004 -0.02(-0.21%)
Jan 25, 2006 9.817 9.978 9.691 9.978 4,941 -0.15(-1.52%)
Jan 24, 2006 10.13 10.13 10.13 10.13 2,400 +0.07(+0.69%)
Jan 23, 2006 9.824 10.06 9.824 10.06 915 -0.07(-0.68%)
Jan 20, 2006 9.782 10.13 9.782 10.13 1,860 +0.01(+0.13%)
Jan 19, 2006 9.796 10.31 9.796 10.12 3,630 +0.21(+2.12%)
Jan 18, 2006 9.754 9.908 9.747 9.908 1,717 -0.05(-0.49%)
Jan 17, 2006 9.768 9.957 9.768 9.957 1,001 -0.01(-0.07%)
Jan 13, 2006 9.964 9.964 9.894 9.964 572 +0.00(+0.00%)
Jan 12, 2006 10.12 10.12 9.964 9.964 3,005 -0.16(-1.58%)
Jan 11, 2006 9.985 10.12 9.985 10.12 2,968 -0.08(-0.76%)
Jan 10, 2006 9.712 10.20 9.712 10.20 22,213 +0.44(+4.51%)
Jan 09, 2006 9.817 9.817 9.747 9.761 27,032 +0.00(+0.00%)
Jan 06, 2006 9.747 9.852 9.747 9.761 18,954 -0.02(-0.21%)
Jan 05, 2006 9.866 9.880 9.782 9.782 3,095 -0.17(-1.75%)
Jan 04, 2006 10.06 10.06 9.831 9.957 8,153 -0.10(-1.04%)
Jan 03, 2006 9.747 10.06 9.747 10.06 23,664 +0.23(+2.35%)
Dec 30, 2005 9.782 9.985 9.747 9.831 2,292 -0.06(-0.57%)
Dec 29, 2005 9.782 10.03 9.782 9.887 1,899 -0.07(-0.70%)
Dec 28, 2005 9.957 9.957 9.957 9.957 858 +0.19(+1.93%)
Dec 27, 2005 9.747 9.824 9.747 9.768 5,295 -0.15(-1.48%)
Dec 23, 2005 9.922 9.922 9.894 9.915 1,694 -0.01(-0.07%)
Dec 22, 2005 9.761 9.922 9.761 9.922 10,746 +0.10(+1.00%)
Dec 21, 2005 9.782 9.845 9.747 9.824 29,969 -0.10(-1.06%)
Dec 20, 2005 9.740 9.929 9.740 9.929 3,934 -0.09(-0.91%)
Dec 19, 2005 9.922 10.02 9.876 10.02 5,474 +0.17(+1.70%)
Dec 16, 2005 9.936 10.13 9.852 9.852 38,283 -0.27(-2.69%)
Dec 15, 2005 9.922 10.13 9.922 10.12 2,450 -0.01(-0.07%)
Dec 14, 2005 10.13 10.13 10.13 10.13 143 +0.21(+2.11%)
Dec 13, 2005 9.922 9.922 9.922 9.922 286 -0.07(-0.70%)
Dec 12, 2005 10.13 10.13 9.992 9.992 11,277 -0.03(-0.35%)
Dec 09, 2005 10.13 10.13 10.03 10.03 1,001 +0.00(+0.00%)
Dec 08, 2005 9.999 10.03 9.887 10.03 2,388 +0.03(+0.28%)
Dec 07, 2005 10.13 10.13 9.999 9.999 539 -0.10(-1.04%)
Dec 06, 2005 10.38 10.48 9.978 10.10 7,228 +0.17(+1.76%)
Dec 05, 2005 10.13 10.13 9.852 9.929 8,226 -0.10(-0.98%)
Dec 02, 2005 10.03 10.03 10.03 10.03 186 +0.24(+2.50%)
Dec 01, 2005 9.712 9.817 9.712 9.782 1,479 +0.02(+0.21%)
Nov 30, 2005 9.712 9.761 9.712 9.761 1,001 -0.23(-2.31%)
Nov 29, 2005 9.992 9.992 9.992 9.992 3,752 +0.14(+1.42%)
Nov 28, 2005 9.852 9.852 9.852 9.852 572 +0.01(+0.07%)
Nov 25, 2005 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Nov 23, 2005 9.475 9.845 9.475 9.845 724 +0.05(+0.50%)
Nov 22, 2005 9.796 9.852 9.796 9.796 1,288 -0.02(-0.21%)
Nov 21, 2005 9.817 9.936 9.817 9.817 1,050 +0.10(+1.08%)
Nov 18, 2005 9.789 9.789 9.712 9.712 286 -0.14(-1.42%)
Nov 17, 2005 9.852 9.852 9.852 9.852 0 +0.00(+0.00%)
Nov 16, 2005 9.803 9.852 9.796 9.852 519 -0.07(-0.70%)
Nov 15, 2005 9.880 9.936 9.796 9.922 3,676 +0.06(+0.57%)
Nov 14, 2005 10.19 10.23 9.866 9.866 3,101 -0.06(-0.56%)
Nov 11, 2005 10.06 10.06 9.922 9.922 2,322 +0.00(+0.00%)
Nov 10, 2005 9.922 9.922 9.922 9.922 0 +0.00(+0.00%)
Nov 09, 2005 10.03 10.03 9.922 9.922 3,577 -0.25(-2.47%)
Nov 08, 2005 10.01 10.17 9.999 10.17 2,151 +0.17(+1.68%)
Nov 07, 2005 10.30 10.31 10.01 10.01 1,154 -0.01(-0.07%)
Nov 04, 2005 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Nov 03, 2005 10.10 10.15 10.01 10.01 2,815 +0.01(+0.07%)
Nov 02, 2005 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
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.