Skip to main content

Flexsteel Inds (NQ: FLXS )

45.48 +1.52 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.964 8.629 8.078 8.218 15,810 -0.75(-8.33%)
May 27, 2010 8.713 9.466 8.650 8.964 13,928 -0.06(-0.62%)
May 26, 2010 8.287 9.454 8.287 9.020 26,695 +0.75(+9.11%)
May 25, 2010 7.918 8.280 7.918 8.266 17,164 +0.06(+0.68%)
May 24, 2010 8.441 8.441 8.078 8.211 19,174 -0.20(-2.32%)
May 21, 2010 8.511 8.678 8.371 8.406 19,050 +0.00(+0.00%)
May 20, 2010 8.493 8.680 8.406 8.406 16,618 -0.18(-2.11%)
May 19, 2010 8.803 8.831 8.524 8.587 12,345 -0.28(-3.15%)
May 18, 2010 9.257 9.257 8.810 8.866 14,385 -0.37(-4.00%)
May 17, 2010 9.124 9.257 9.124 9.236 7,910 +0.34(+3.84%)
May 14, 2010 8.908 9.034 8.810 8.894 21,104 -0.08(-0.93%)
May 13, 2010 9.364 9.364 8.950 8.978 6,665 -0.27(-2.87%)
May 12, 2010 9.585 9.595 9.118 9.243 22,503 -0.42(-4.33%)
May 11, 2010 9.285 9.829 9.215 9.662 9,548 +0.34(+3.67%)
May 10, 2010 8.943 9.452 8.894 9.320 20,302 +0.53(+6.03%)
May 07, 2010 9.376 9.376 8.727 8.790 9,475 -0.01(-0.08%)
May 06, 2010 9.055 9.180 8.762 8.797 10,448 +0.00(+0.00%)
May 05, 2010 8.866 9.194 8.678 8.797 31,981 -0.60(-6.38%)
May 04, 2010 9.243 9.661 9.083 9.396 18,232 +0.03(+0.37%)
May 03, 2010 9.731 9.731 9.236 9.362 10,632 -0.41(-4.21%)
Apr 30, 2010 10.42 10.42 9.627 9.773 18,063 -0.65(-6.22%)
Apr 29, 2010 10.75 10.75 10.42 10.42 9,360 -0.19(-1.77%)
Apr 28, 2010 10.54 10.95 10.50 10.61 15,215 -0.13(-1.23%)
Apr 27, 2010 10.74 10.74 10.49 10.74 12,278 -0.03(-0.26%)
Apr 26, 2010 10.81 10.83 10.66 10.77 51,496 -0.01(-0.05%)
Apr 23, 2010 10.88 10.88 10.69 10.78 16,257 -0.00(-0.01%)
Apr 22, 2010 10.71 10.98 10.62 10.78 30,224 +0.04(+0.39%)
Apr 21, 2010 10.92 10.98 10.49 10.74 34,544 -0.03(-0.26%)
Apr 20, 2010 10.65 10.81 10.53 10.76 27,049 +0.18(+1.71%)
Apr 19, 2010 10.70 10.70 10.47 10.58 9,630 -0.09(-0.85%)
Apr 16, 2010 10.74 10.74 10.21 10.67 33,264 -0.07(-0.68%)
Apr 15, 2010 10.76 10.77 10.60 10.75 9,947 +0.03(+0.29%)
Apr 14, 2010 10.77 10.80 10.60 10.71 53,599 -0.06(-0.58%)
Apr 13, 2010 10.73 10.78 10.46 10.78 29,569 +0.00(+0.00%)
Apr 12, 2010 10.57 10.78 10.57 10.78 22,603 +0.26(+2.45%)
Apr 09, 2010 10.50 10.67 10.39 10.52 26,135 +0.09(+0.87%)
Apr 08, 2010 10.21 10.55 9.955 10.43 38,749 +0.22(+2.19%)
Apr 07, 2010 9.759 10.21 9.738 10.21 44,046 +0.48(+4.95%)
Apr 06, 2010 9.592 9.724 9.592 9.724 18,112 +0.05(+0.50%)
Apr 05, 2010 9.487 9.675 9.285 9.675 25,938 +0.19(+1.99%)
Apr 01, 2010 9.320 9.487 9.487 9.487 33,401 +0.01(+0.07%)
Mar 31, 2010 8.950 9.480 8.929 9.480 38,084 +0.47(+5.19%)
Mar 30, 2010 9.250 9.327 8.943 9.013 28,238 -0.30(-3.22%)
Mar 29, 2010 9.494 9.571 9.215 9.313 89,584 -0.59(-5.99%)
Mar 26, 2010 10.76 10.76 9.836 9.906 90,545 -0.82(-7.61%)
Mar 25, 2010 10.88 10.98 10.70 10.72 35,192 -0.33(-2.97%)
Mar 24, 2010 11.16 11.16 10.92 11.05 6,175 -0.15(-1.31%)
Mar 23, 2010 11.27 11.27 10.95 11.20 13,840 -0.10(-0.93%)
Mar 22, 2010 11.15 11.37 10.88 11.30 56,953 -0.08(-0.74%)
Mar 19, 2010 11.20 11.38 11.06 11.38 18,946 +0.05(+0.43%)
Mar 18, 2010 11.45 11.45 11.17 11.34 16,582 -0.06(-0.55%)
Mar 17, 2010 11.42 11.42 10.99 11.40 42,126 +0.17(+1.49%)
Mar 16, 2010 11.11 11.47 11.11 11.23 36,657 +0.12(+1.06%)
Mar 15, 2010 11.12 11.32 11.02 11.11 62,911 +0.05(+0.44%)
Mar 12, 2010 10.95 11.07 10.80 11.06 10,998 +0.22(+1.99%)
Mar 11, 2010 10.88 11.02 10.76 10.85 15,737 -0.02(-0.19%)
Mar 10, 2010 10.98 11.13 10.72 10.87 31,610 -0.01(-0.13%)
Mar 09, 2010 11.12 11.12 10.78 10.88 24,793 +0.17(+1.62%)
Mar 08, 2010 10.40 11.34 10.22 10.71 81,132 +1.38(+14.84%)
Mar 05, 2010 9.083 9.396 9.083 9.326 21,099 +0.29(+3.23%)
Mar 04, 2010 9.361 9.389 8.888 9.034 16,590 -0.19(-2.11%)
Mar 03, 2010 8.951 9.389 8.951 9.229 14,213 +0.37(+4.16%)
Mar 02, 2010 8.352 8.971 8.352 8.860 29,976 +0.49(+5.90%)
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.