Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexsteel Inds (NQ: FLXS )

34.70 -0.40 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2006 8.895 8.909 8.818 8.839 10,991 +0.13(+1.52%)
Oct 30, 2006 8.804 9.048 8.706 8.706 13,839 -0.06(-0.64%)
Oct 27, 2006 8.804 8.804 8.734 8.762 7,392 +0.00(+0.00%)
Oct 26, 2006 8.853 8.919 8.755 8.762 8,366 -0.09(-1.03%)
Oct 25, 2006 8.944 9.013 8.853 8.853 16,453 -0.09(-1.02%)
Oct 24, 2006 9.013 9.013 8.867 8.944 11,366 -0.07(-0.78%)
Oct 23, 2006 9.062 9.062 9.000 9.013 12,605 +0.01(+0.16%)
Oct 20, 2006 9.013 9.083 8.999 8.999 14,044 -0.08(-0.92%)
Oct 19, 2006 9.146 9.146 9.069 9.083 12,228 +0.01(+0.08%)
Oct 18, 2006 9.216 9.216 9.069 9.076 14,552 -0.01(-0.08%)
Oct 17, 2006 9.223 9.223 9.062 9.083 13,426 +0.00(+0.00%)
Oct 16, 2006 9.265 9.265 9.043 9.083 16,405 +0.00(+0.00%)
Oct 13, 2006 9.160 9.160 9.048 9.083 4,246 +0.00(+0.00%)
Oct 12, 2006 9.188 9.188 9.069 9.083 5,636 +0.00(+0.00%)
Oct 11, 2006 9.097 9.097 9.041 9.083 4,382 +0.00(+0.00%)
Oct 10, 2006 9.083 9.083 9.083 9.083 1,717 +0.00(+0.00%)
Oct 09, 2006 9.083 9.083 9.048 9.083 3,130 +0.00(+0.00%)
Oct 06, 2006 9.083 9.083 9.062 9.083 10,318 +0.00(+0.00%)
Oct 05, 2006 9.083 9.083 9.013 9.083 3,907 +0.00(+0.00%)
Oct 04, 2006 9.083 9.083 9.062 9.083 2,146 -0.03(-0.31%)
Oct 03, 2006 9.083 9.111 9.082 9.111 18,566 +0.03(+0.38%)
Oct 02, 2006 9.160 9.160 9.076 9.076 9,672 -0.01(-0.08%)
Sep 29, 2006 9.153 9.188 9.083 9.083 7,744 -0.07(-0.76%)
Sep 28, 2006 9.153 9.433 9.153 9.153 7,539 +0.00(+0.00%)
Sep 27, 2006 9.307 9.307 9.118 9.153 3,529 -0.20(-2.09%)
Sep 26, 2006 9.342 9.386 9.293 9.349 8,731 +0.06(+0.60%)
Sep 25, 2006 9.363 9.450 9.293 9.293 6,725 -0.01(-0.08%)
Sep 22, 2006 9.363 9.412 9.293 9.300 5,567 -0.03(-0.37%)
Sep 21, 2006 9.307 9.496 9.293 9.335 13,826 +0.13(+1.44%)
Sep 20, 2006 9.258 9.361 9.202 9.202 11,544 -0.02(-0.23%)
Sep 19, 2006 9.160 9.244 9.055 9.223 15,886 +0.11(+1.23%)
Sep 18, 2006 9.258 9.293 9.097 9.111 24,567 +0.03(+0.31%)
Sep 15, 2006 9.076 9.160 9.017 9.083 3,379 +0.04(+0.46%)
Sep 14, 2006 9.048 9.083 9.013 9.041 3,301 +0.03(+0.31%)
Sep 13, 2006 9.055 9.055 9.013 9.013 787 +0.04(+0.47%)
Sep 12, 2006 8.916 9.048 8.916 8.972 4,496 +0.06(+0.71%)
Sep 11, 2006 9.013 9.034 8.902 8.909 4,127 +0.07(+0.79%)
Sep 08, 2006 8.909 8.909 8.832 8.839 7,213 -0.07(-0.78%)
Sep 07, 2006 9.048 9.055 8.832 8.909 6,011 -0.17(-1.92%)
Sep 06, 2006 9.048 9.083 9.048 9.083 1,969 +0.00(+0.00%)
Sep 05, 2006 9.013 9.314 8.986 9.083 8,607 +0.10(+1.17%)
Sep 01, 2006 8.944 9.013 8.944 8.979 7,220 +0.10(+1.18%)
Aug 31, 2006 9.013 9.013 8.874 8.874 1,861 -0.14(-1.55%)
Aug 30, 2006 8.909 9.027 8.909 9.013 2,478 +0.10(+1.18%)
Aug 29, 2006 8.979 8.979 8.909 8.909 2,723 -0.03(-0.39%)
Aug 28, 2006 9.083 9.258 8.923 8.944 4,293 -0.10(-1.08%)
Aug 25, 2006 9.027 9.048 9.027 9.041 37,711 +0.01(+0.15%)
Aug 24, 2006 9.027 9.027 9.027 9.027 0 +0.00(+0.00%)
Aug 23, 2006 9.027 9.027 9.027 9.027 0 +0.00(+0.00%)
Aug 22, 2006 8.902 9.027 8.818 9.027 9,285 +0.02(+0.23%)
Aug 21, 2006 9.013 9.048 8.861 9.006 5,016 +0.13(+1.50%)
Aug 18, 2006 9.048 9.048 8.804 8.874 1,660 -0.17(-1.93%)
Aug 17, 2006 9.048 9.048 9.048 9.048 0 +0.00(+0.00%)
Aug 16, 2006 9.097 9.097 8.866 9.048 15,428 +0.10(+1.09%)
Aug 15, 2006 9.083 9.083 8.790 8.951 2,765 +0.04(+0.47%)
Aug 14, 2006 8.909 8.909 8.909 8.909 1,144 +0.01(+0.08%)
Aug 11, 2006 8.902 8.909 8.902 8.902 486 +0.08(+0.95%)
Aug 10, 2006 8.895 8.895 8.734 8.818 2,576 -0.09(-1.02%)
Aug 09, 2006 9.244 9.258 8.727 8.909 10,460 -0.07(-0.78%)
Aug 08, 2006 8.979 8.979 8.979 8.979 0 +0.00(+0.00%)
Aug 07, 2006 8.979 9.122 8.755 8.979 5,724 +0.11(+1.20%)
Aug 04, 2006 8.872 8.872 8.706 8.872 286 -0.04(-0.41%)
Aug 03, 2006 8.909 8.909 8.399 8.909 4,017 +0.00(+0.00%)
Aug 02, 2006 8.909 8.909 8.888 8.909 9,205 +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.