Skip to main content

Flexsteel Inds (NQ: FLXS )

43.96 +2.15 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.86 26.33 25.52 26.22 32,746 +0.29(+1.10%)
Nov 29, 2021 26.41 26.42 25.36 25.93 27,119 -0.37(-1.40%)
Nov 26, 2021 26.17 26.93 25.88 26.30 21,278 -0.70(-2.60%)
Nov 24, 2021 27.24 27.42 26.58 27.00 19,200 -0.34(-1.25%)
Nov 23, 2021 26.60 27.42 26.35 27.34 25,727 +0.58(+2.17%)
Nov 22, 2021 26.56 27.09 26.56 26.76 19,973 -0.03(-0.10%)
Nov 19, 2021 25.99 27.50 25.99 26.79 27,703 +0.49(+1.86%)
Nov 18, 2021 27.21 26.38 26.12 26.30 15,809 -0.53(-1.96%)
Nov 17, 2021 27.46 27.46 26.53 26.83 23,436 -0.83(-3.01%)
Nov 16, 2021 26.96 28.11 26.96 27.66 28,303 +0.45(+1.66%)
Nov 15, 2021 27.96 27.96 26.79 27.20 25,364 +0.24(+0.89%)
Nov 12, 2021 26.55 27.10 26.54 26.96 16,696 +0.30(+1.11%)
Nov 11, 2021 27.09 27.09 26.47 26.67 28,200 -0.31(-1.16%)
Nov 10, 2021 26.42 26.98 47,090 +0.59(+2.24%)
Nov 09, 2021 26.87 26.87 26.31 26.39 14,920 -0.62(-2.29%)
Nov 08, 2021 26.75 27.38 26.44 27.01 30,433 +0.37(+1.39%)
Nov 05, 2021 24.46 26.86 24.12 26.64 38,236 +2.58(+10.71%)
Nov 04, 2021 25.30 25.30 23.86 24.06 44,919 -0.85(-3.41%)
Nov 03, 2021 25.05 25.65 24.68 24.91 51,360 -0.30(-1.17%)
Nov 02, 2021 25.94 25.96 24.94 25.21 54,005 -0.57(-2.22%)
Nov 01, 2021 25.99 25.97 25.63 25.78 53,391 -0.08(-0.32%)
Oct 29, 2021 25.58 26.71 25.58 25.87 70,462 +0.38(+1.49%)
Oct 28, 2021 25.01 26.12 24.94 25.49 102,015 +0.79(+3.22%)
Oct 27, 2021 25.95 25.76 24.69 24.69 38,242 -1.25(-4.81%)
Oct 26, 2021 26.88 25.94 54,763 -1.12(-4.13%)
Oct 25, 2021 27.83 27.85 26.77 27.06 51,550 -0.73(-2.63%)
Oct 22, 2021 28.26 28.26 27.48 27.79 27,660 -0.01(-0.03%)
Oct 21, 2021 28.03 28.31 27.26 27.80 35,836 -0.13(-0.46%)
Oct 20, 2021 28.07 28.60 27.83 27.93 31,007 +0.06(+0.23%)
Oct 19, 2021 28.41 28.75 27.86 27.86 24,306 -0.77(-2.68%)
Oct 18, 2021 28.04 28.73 28.00 28.63 30,345 +0.69(+2.48%)
Oct 15, 2021 28.52 28.77 27.93 27.93 52,002 -0.59(-2.07%)
Oct 14, 2021 29.04 29.24 28.19 28.53 16,387 -0.11(-0.39%)
Oct 13, 2021 28.65 28.75 28.40 28.64 15,400 +0.00(+0.00%)
Oct 12, 2021 29.01 29.01 28.43 28.64 13,919 +0.23(+0.81%)
Oct 11, 2021 28.35 28.67 28.21 28.41 18,817 +0.19(+0.69%)
Oct 08, 2021 28.51 28.76 27.76 28.21 25,648 -0.52(-1.80%)
Oct 07, 2021 27.90 29.04 27.63 28.73 33,533 +1.25(+4.54%)
Oct 06, 2021 27.20 27.67 27.20 27.48 24,662 +0.07(+0.27%)
Oct 05, 2021 27.81 28.22 27.21 27.41 15,793 -0.24(-0.87%)
Oct 04, 2021 28.18 28.18 26.99 27.65 22,545 -0.65(-2.29%)
Oct 01, 2021 28.61 28.86 28.24 28.29 19,982 -0.11(-0.39%)
Sep 30, 2021 29.38 29.38 27.87 28.41 101,857 -0.69(-2.38%)
Sep 29, 2021 30.35 30.95 29.00 29.10 25,331 -1.01(-3.34%)
Sep 28, 2021 30.81 30.91 29.67 30.11 23,202 -0.64(-2.07%)
Sep 27, 2021 29.99 31.00 29.99 30.74 44,889 +0.83(+2.78%)
Sep 24, 2021 29.77 30.37 29.36 29.91 30,334 -0.49(-1.61%)
Sep 23, 2021 30.81 31.19 29.75 30.40 27,870 -0.61(-1.97%)
Sep 22, 2021 30.59 31.42 30.59 31.01 11,203 +0.52(+1.70%)
Sep 21, 2021 31.43 33.86 30.41 30.49 14,119 -0.70(-2.25%)
Sep 20, 2021 32.82 32.82 30.44 31.20 24,400 -2.46(-7.32%)
Sep 17, 2021 31.85 33.82 31.66 33.66 36,275 +1.98(+6.24%)
Sep 16, 2021 31.64 32.34 31.27 31.68 12,505 +0.21(+0.67%)
Sep 15, 2021 30.69 32.00 30.69 31.47 13,167 +0.74(+2.39%)
Sep 14, 2021 31.41 31.41 30.63 30.74 25,228 -0.63(-1.99%)
Sep 13, 2021 31.30 31.76 31.17 31.36 12,725 +0.05(+0.15%)
Sep 10, 2021 32.44 32.72 31.32 31.32 16,875 -0.93(-2.88%)
Sep 09, 2021 31.76 32.49 31.76 32.24 11,695 +0.56(+1.77%)
Sep 08, 2021 32.25 32.25 31.50 31.68 19,229 -0.88(-2.71%)
Sep 07, 2021 32.32 33.00 32.22 32.57 14,459 +0.37(+1.14%)
Sep 03, 2021 32.31 32.31 31.95 32.20 11,539 -0.32(-0.99%)
Sep 02, 2021 32.24 32.82 31.97 32.52 24,138 +0.38(+1.17%)
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.