Chronicle Journal: Finance

Flexsteel Inds (NQ: FLXS )

43.42 USD +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 43.67 44.87 43.02 43.42 51,716 +0.03(+0.07%)
May 13, 2021 43.25 44.89 42.79 43.39 49,197 +0.14(+0.32%)
May 12, 2021 45.99 46.35 42.72 43.25 41,007 -3.13(-6.75%)
May 11, 2021 43.06 46.63 43.06 46.38 37,991 +0.75(+1.64%)
May 10, 2021 48.99 48.99 45.50 45.63 27,633 -3.24(-6.63%)
May 07, 2021 46.17 49.58 46.17 48.87 38,601 +1.24(+2.60%)
May 06, 2021 49.83 49.84 46.31 47.63 44,435 -2.37(-4.74%)
May 05, 2021 49.70 50.28 49.00 50.00 73,149 +0.40(+0.81%)
May 04, 2021 46.07 50.00 46.07 49.60 114,562 +3.02(+6.48%)
May 03, 2021 44.61 46.96 43.60 46.58 70,051 +3.05(+7.01%)
Apr 30, 2021 42.01 44.36 41.50 43.53 68,700 +1.34(+3.18%)
Apr 29, 2021 43.14 43.14 41.66 42.19 38,256 -1.02(-2.36%)
Apr 28, 2021 39.96 43.99 38.96 43.21 111,332 +3.26(+8.16%)
Apr 27, 2021 37.51 40.57 36.51 39.95 71,703 +3.09(+8.38%)
Apr 26, 2021 35.91 37.72 35.77 36.86 80,389 +0.97(+2.70%)
Apr 23, 2021 36.27 37.00 35.06 35.89 68,400 -0.36(-0.99%)
Apr 22, 2021 37.00 38.00 36.05 36.25 83,007 -1.67(-4.40%)
Apr 21, 2021 37.31 38.24 36.87 37.92 8,605 +0.78(+2.10%)
Apr 20, 2021 37.78 37.78 36.50 37.14 24,180 -0.64(-1.69%)
Apr 19, 2021 37.90 38.30 37.14 37.78 28,313 -0.05(-0.13%)
Apr 16, 2021 37.44 37.83 36.74 37.83 29,200 +0.32(+0.85%)
Apr 15, 2021 37.93 37.96 37.35 37.51 28,832 -0.34(-0.90%)
Apr 14, 2021 37.95 38.87 37.55 37.85 29,751 -0.27(-0.71%)
Apr 13, 2021 38.89 38.99 37.49 38.12 39,042 -1.97(-4.91%)
Apr 12, 2021 39.95 41.27 38.60 40.09 37,486 -0.17(-0.42%)
Apr 09, 2021 38.58 40.72 38.50 40.26 27,700 +1.74(+4.52%)
Apr 08, 2021 38.88 39.32 37.99 38.52 14,989 -0.21(-0.54%)
Apr 07, 2021 40.21 40.62 38.42 38.73 25,894 -1.32(-3.30%)
Apr 06, 2021 38.25 41.91 38.25 40.05 63,210 +1.97(+5.17%)
Apr 05, 2021 36.51 39.43 36.51 38.08 59,991 +2.18(+6.07%)
Apr 01, 2021 35.16 36.26 35.16 35.90 20,800 +1.05(+3.01%)
Mar 31, 2021 33.88 36.88 33.15 34.85 72,190 +0.96(+2.83%)
Mar 30, 2021 33.98 34.47 31.54 33.89 81,727 -0.19(-0.56%)
Mar 29, 2021 35.88 35.88 33.09 34.08 94,181 -1.82(-5.07%)
Mar 26, 2021 35.38 36.12 33.01 35.90 72,500 +0.31(+0.87%)
Mar 25, 2021 35.73 36.46 33.02 35.59 70,883 -0.78(-2.14%)
Mar 24, 2021 37.15 37.91 34.40 36.37 117,507 -0.78(-2.10%)
Mar 23, 2021 39.45 39.61 37.10 37.15 53,170 -2.30(-5.83%)
Mar 22, 2021 39.44 39.46 38.02 39.45 112,617 +0.36(+0.92%)
Mar 19, 2021 39.10 39.98 39.00 39.09 73,800 +0.04(+0.10%)
Mar 18, 2021 39.00 41.46 39.00 39.05 123,422 +0.76(+1.98%)
Mar 17, 2021 36.82 38.50 35.75 38.29 55,626 +1.38(+3.74%)
Mar 16, 2021 36.99 37.96 36.09 36.91 26,824 -0.58(-1.55%)
Mar 15, 2021 37.84 37.94 36.08 37.49 41,010 -0.50(-1.32%)
Mar 12, 2021 36.69 38.25 36.69 37.99 18,100 +1.01(+2.73%)
Mar 11, 2021 36.53 37.26 35.92 36.98 27,342 +0.22(+0.60%)
Mar 10, 2021 36.17 37.08 36.17 36.76 36,882 +0.82(+2.28%)
Mar 09, 2021 35.50 36.67 35.47 35.94 29,326 +0.53(+1.50%)
Mar 08, 2021 33.96 35.50 33.96 35.41 39,867 +1.97(+5.89%)
Mar 05, 2021 34.22 34.23 30.19 33.44 44,900 +0.17(+0.51%)
Mar 04, 2021 35.08 35.65 31.70 33.27 51,161 -1.54(-4.42%)
Mar 03, 2021 36.37 36.47 34.42 34.81 36,291 -1.77(-4.84%)
Mar 02, 2021 36.44 37.51 36.22 36.58 23,947 -0.11(-0.30%)
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.