Skip to main content

Flexsteel Inds (NQ: FLXS )

32.96 -6.07 (-15.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.87 21.59 20.37 20.41 42,742 -0.47(-2.25%)
Apr 28, 2022 21.27 21.93 20.67 20.88 42,725 -0.24(-1.16%)
Apr 27, 2022 20.28 21.46 20.17 21.13 54,526 +0.56(+2.70%)
Apr 26, 2022 19.01 21.64 18.82 20.57 124,863 +1.97(+10.57%)
Apr 25, 2022 17.85 18.68 17.48 18.60 35,053 +0.43(+2.38%)
Apr 22, 2022 18.48 18.51 18.12 18.17 22,908 -0.25(-1.38%)
Apr 21, 2022 18.94 19.29 18.21 18.42 34,146 -0.24(-1.31%)
Apr 20, 2022 18.73 18.99 18.51 18.67 25,536 +0.08(+0.40%)
Apr 19, 2022 18.36 18.74 17.83 18.59 25,008 +0.55(+3.02%)
Apr 18, 2022 18.26 18.98 17.47 18.05 46,810 -0.15(-0.83%)
Apr 14, 2022 18.33 18.85 18.15 18.20 31,490 -0.01(-0.05%)
Apr 13, 2022 17.78 18.53 17.78 18.21 25,875 +0.44(+2.49%)
Apr 12, 2022 18.27 18.53 17.57 17.77 41,914 -0.40(-2.23%)
Apr 11, 2022 18.36 18.89 18.10 18.17 26,947 -0.19(-1.03%)
Apr 08, 2022 18.15 18.67 17.95 18.36 30,259 +0.01(+0.05%)
Apr 07, 2022 17.83 18.60 17.83 18.35 27,056 +0.59(+3.34%)
Apr 06, 2022 17.55 18.06 17.38 17.76 36,683 +0.09(+0.53%)
Apr 05, 2022 18.17 18.41 17.61 17.66 26,253 -0.52(-2.85%)
Apr 04, 2022 17.77 18.37 17.38 18.18 40,821 +0.28(+1.58%)
Apr 01, 2022 18.37 18.37 17.71 17.90 23,954 -0.26(-1.45%)
Mar 31, 2022 19.10 19.44 18.07 18.16 22,621 -0.94(-4.93%)
Mar 30, 2022 20.17 20.23 19.09 19.10 25,076 -0.88(-4.43%)
Mar 29, 2022 19.39 20.42 19.39 19.99 34,692 +0.99(+5.20%)
Mar 28, 2022 19.37 19.61 18.57 19.00 51,075 -0.24(-1.22%)
Mar 25, 2022 19.40 19.74 19.11 19.23 30,284 +0.01(+0.05%)
Mar 24, 2022 19.08 19.58 18.51 19.22 27,730 +0.16(+0.84%)
Mar 23, 2022 19.93 20.09 19.00 19.06 36,616 -0.88(-4.43%)
Mar 22, 2022 20.02 20.02 19.24 19.95 31,079 +0.28(+1.44%)
Mar 21, 2022 20.45 20.72 19.62 19.67 51,805 -1.05(-5.05%)
Mar 18, 2022 19.27 20.78 19.27 20.71 84,298 +1.44(+7.46%)
Mar 17, 2022 19.24 19.37 18.72 19.27 23,794 +0.14(+0.73%)
Mar 16, 2022 18.57 19.46 18.15 19.13 44,302 +0.70(+3.80%)
Mar 15, 2022 17.48 18.50 17.48 18.43 843,682 +1.17(+6.76%)
Mar 14, 2022 17.34 18.05 17.03 17.27 26,317 -0.10(-0.59%)
Mar 11, 2022 18.78 18.78 17.37 17.37 24,456 -0.92(-5.01%)
Mar 10, 2022 18.46 18.46 17.77 18.28 25,241 -0.28(-1.51%)
Mar 09, 2022 18.76 19.15 18.33 18.56 17,316 +0.65(+3.65%)
Mar 08, 2022 17.58 18.46 17.26 17.91 28,134 +0.52(+3.01%)
Mar 07, 2022 18.69 18.69 17.22 17.39 35,606 -1.30(-6.95%)
Mar 04, 2022 19.28 19.29 18.49 18.69 46,053 -1.02(-5.17%)
Mar 03, 2022 20.01 20.05 19.57 19.70 15,332 -0.42(-2.09%)
Mar 02, 2022 19.15 20.35 19.15 20.12 20,922 +1.33(+7.06%)
Mar 01, 2022 20.25 20.25 18.76 18.80 22,744 -1.37(-6.81%)
Feb 28, 2022 20.90 21.15 19.94 20.17 26,746 -1.08(-5.10%)
Feb 25, 2022 20.25 21.33 20.37 21.26 33,059 +0.71(+3.46%)
Feb 24, 2022 19.98 20.74 19.40 20.55 31,727 +0.36(+1.81%)
Feb 23, 2022 21.08 21.08 19.91 20.18 29,731 -0.20(-0.96%)
Feb 22, 2022 21.47 21.79 20.32 20.38 29,002 -1.12(-5.22%)
Feb 18, 2022 21.50 0 +0.47(+2.22%)
Feb 17, 2022 21.24 21.36 20.83 21.03 37,865 -0.54(-2.51%)
Feb 16, 2022 22.22 22.26 20.93 21.57 32,422 -0.64(-2.86%)
Feb 15, 2022 22.32 22.81 22.03 22.21 29,928 +0.28(+1.28%)
Feb 14, 2022 21.04 22.07 20.55 21.93 46,753 +1.11(+5.34%)
Feb 11, 2022 21.48 21.65 20.69 20.82 49,107 -0.57(-2.66%)
Feb 10, 2022 20.68 22.02 20.68 21.39 33,184 +0.77(+3.72%)
Feb 09, 2022 21.14 21.38 20.37 20.62 26,991 -0.36(-1.74%)
Feb 08, 2022 21.01 21.27 20.70 20.98 20,546 -0.21(-0.97%)
Feb 07, 2022 21.61 22.25 21.14 21.19 15,581 -0.62(-2.83%)
Feb 04, 2022 21.80 21.96 21.05 21.81 27,711 +0.23(+1.08%)
Feb 03, 2022 22.32 21.49 21.57 41,205 -0.46(-2.08%)
Feb 02, 2022 23.07 23.79 21.90 22.03 24,980 -1.12(-4.84%)
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.