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 (%)
Feb 27, 2009 4.227 4.227 4.227 4.227 2,779 -0.21(-4.72%)
Feb 26, 2009 4.437 4.437 4.437 4.437 572 +0.21(+4.96%)
Feb 25, 2009 4.227 4.227 4.227 4.227 5,152 -0.01(-0.17%)
Feb 24, 2009 4.255 4.255 4.234 4.234 7,918 -0.13(-2.88%)
Feb 23, 2009 4.367 4.458 4.360 4.360 17,109 -0.12(-2.65%)
Feb 20, 2009 4.398 4.479 4.398 4.479 858 +0.11(+2.56%)
Feb 19, 2009 4.402 4.402 4.367 4.367 1,687 +0.00(+0.00%)
Feb 18, 2009 4.402 4.472 4.367 4.367 21,940 -0.04(-0.95%)
Feb 17, 2009 4.479 4.479 4.409 4.409 22,315 -0.09(-2.02%)
Feb 13, 2009 4.542 4.542 4.500 4.500 11,625 -0.04(-0.92%)
Feb 12, 2009 4.542 4.542 4.507 4.542 1,464 +0.00(+0.00%)
Feb 11, 2009 4.577 4.646 4.542 4.542 2,484 -0.04(-0.91%)
Feb 10, 2009 4.584 4.877 4.584 4.584 1,001 +0.01(+0.31%)
Feb 06, 2009 4.612 4.570 4.570 4.570 6,869 -0.01(-0.15%)
Feb 05, 2009 4.667 4.671 4.577 4.577 4,176 -0.09(-1.95%)
Feb 04, 2009 4.730 4.730 4.667 4.667 13,368 -0.06(-1.33%)
Feb 03, 2009 4.730 4.912 4.730 4.730 5,070 -0.13(-2.59%)
Feb 02, 2009 5.031 5.150 4.730 4.856 6,589 -0.10(-2.11%)
Jan 30, 2009 5.059 5.443 4.961 4.961 1,288 -0.51(-9.32%)
Jan 29, 2009 5.226 5.499 4.898 5.471 3,858 -0.04(-0.76%)
Jan 28, 2009 4.891 5.513 4.891 5.513 2,547 +0.61(+12.55%)
Jan 27, 2009 4.898 4.898 4.898 4.898 143 -0.27(-5.14%)
Jan 26, 2009 4.891 5.164 4.891 5.164 1,571 +0.26(+5.27%)
Jan 23, 2009 4.905 4.905 4.905 4.905 908 -0.20(-3.97%)
Jan 22, 2009 5.108 5.108 5.108 5.108 286 -0.41(-7.41%)
Jan 21, 2009 5.562 5.562 5.115 5.516 2,719 -0.00(-0.04%)
Jan 20, 2009 4.898 5.519 4.898 5.519 286 +0.40(+7.75%)
Jan 15, 2009 5.240 5.122 5.122 5.122 8,730 -0.12(-2.27%)
Jan 14, 2009 4.730 5.548 4.730 5.240 17,234 +0.49(+10.29%)
Jan 13, 2009 4.716 4.951 4.716 4.751 4,880 +0.03(+0.59%)
Jan 12, 2009 4.723 4.723 4.723 4.723 183 -0.03(-0.73%)
Jan 09, 2009 4.758 4.758 4.758 4.758 715 -0.17(-3.40%)
Jan 08, 2009 4.926 4.926 4.926 4.926 500 +0.17(+3.52%)
Jan 07, 2009 4.926 4.961 4.758 4.758 1,894 -0.17(-3.40%)
Jan 06, 2009 4.961 4.982 4.926 4.926 1,823 -0.21(-4.08%)
Jan 05, 2009 5.233 5.233 4.936 5.136 2,576 +0.23(+4.70%)
Jan 02, 2009 4.674 5.080 4.674 4.905 944 +0.23(+4.93%)
Dec 31, 2008 4.667 4.961 4.667 4.674 8,595 +0.01(+0.15%)
Dec 30, 2008 5.010 5.215 4.667 4.667 26,726 -0.27(-5.38%)
Dec 29, 2008 5.073 5.073 4.933 4.933 4,579 -0.03(-0.56%)
Dec 26, 2008 4.940 4.961 4.940 4.961 1,717 -0.22(-4.18%)
Dec 24, 2008 5.178 5.178 5.178 5.178 286 +0.38(+8.02%)
Dec 23, 2008 4.793 4.793 4.793 4.793 153 -0.10(-2.14%)
Dec 22, 2008 4.898 4.898 4.898 4.898 286 -0.34(-6.53%)
Dec 19, 2008 5.066 5.240 4.730 5.240 5,813 +0.45(+9.33%)
Dec 18, 2008 4.793 4.793 4.793 4.793 558 -0.24(-4.72%)
Dec 17, 2008 5.059 5.066 5.031 5.031 1,906 -0.01(-0.28%)
Dec 16, 2008 4.856 5.059 4.758 5.045 8,610 +0.03(+0.56%)
Dec 15, 2008 4.996 5.017 4.779 5.017 6,511 +0.11(+2.31%)
Dec 12, 2008 4.884 4.904 4.884 4.904 4,290 +0.15(+3.05%)
Dec 11, 2008 4.793 4.814 4.751 4.758 12,039 -0.13(-2.71%)
Dec 10, 2008 4.856 4.891 4.856 4.891 2,971 +0.03(+0.57%)
Dec 09, 2008 4.751 4.863 4.751 4.863 2,988 +0.10(+2.20%)
Dec 08, 2008 4.891 4.891 4.751 4.758 6,471 +0.00(+0.00%)
Dec 05, 2008 4.891 4.891 4.758 4.758 1,532 -0.13(-2.71%)
Dec 04, 2008 4.884 4.891 4.814 4.891 6,297 +0.13(+2.79%)
Dec 03, 2008 4.856 4.891 4.758 4.758 6,191 -0.08(-1.59%)
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.