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

Flexsteel Inds (NQ: FLXS )

43.96 +2.15 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 29, 2009 5.333 5.333 5.333 5.333 1,742 +0.10(+1.96%)
May 28, 2009 5.210 5.244 5.162 5.230 8,567 +0.04(+0.79%)
May 27, 2009 5.121 5.190 5.121 5.190 15,715 +0.06(+1.20%)
May 26, 2009 4.910 5.128 4.910 5.128 2,280 +0.05(+1.08%)
May 22, 2009 4.862 5.101 4.780 5.073 9,132 +0.25(+5.24%)
May 21, 2009 4.896 5.026 4.821 4.821 11,569 -0.12(-2.49%)
May 20, 2009 4.923 5.026 4.923 4.944 2,050 -0.11(-2.16%)
May 19, 2009 4.998 5.069 4.889 5.053 5,418 +0.28(+5.86%)
May 18, 2009 5.128 5.128 4.773 4.773 1,839 +0.02(+0.43%)
May 15, 2009 5.087 5.190 4.691 4.753 8,042 -0.44(-8.42%)
May 13, 2009 5.203 5.190 5.190 5.190 2,050 -0.09(-1.68%)
May 12, 2009 5.101 5.483 4.643 5.278 18,906 +0.55(+11.71%)
May 11, 2009 5.510 5.852 4.636 4.725 15,261 -0.82(-14.78%)
May 08, 2009 5.565 5.845 5.295 5.545 14,703 +0.10(+1.88%)
May 07, 2009 5.367 5.661 4.787 5.442 9,614 +0.29(+5.67%)
May 06, 2009 4.923 5.237 4.848 5.150 22,274 +0.45(+9.62%)
May 05, 2009 4.705 4.971 4.397 4.698 26,965 -0.15(-3.10%)
May 04, 2009 4.834 4.848 4.486 4.848 2,719 +0.27(+5.81%)
May 01, 2009 4.275 4.834 4.275 4.582 6,153 -0.27(-5.63%)
Apr 30, 2009 5.012 5.019 4.814 4.855 4,247 +0.27(+5.96%)
Apr 29, 2009 4.507 4.937 4.445 4.582 7,435 +0.27(+6.17%)
Apr 28, 2009 4.780 4.916 4.288 4.316 14,167 -0.21(-4.68%)
Apr 27, 2009 4.582 4.650 4.370 4.527 14,003 +0.21(+4.93%)
Apr 24, 2009 4.800 4.882 4.268 4.314 11,425 -0.25(-5.41%)
Apr 23, 2009 5.053 5.053 4.097 4.561 21,913 +0.03(+0.60%)
Apr 22, 2009 4.295 4.589 4.295 4.534 4,247 +0.22(+5.06%)
Apr 21, 2009 4.309 4.930 4.288 4.316 4,832 +0.03(+0.64%)
Apr 20, 2009 4.541 4.705 4.288 4.288 2,201 +0.00(+0.00%)
Apr 17, 2009 4.520 4.705 4.254 4.288 4,783 -0.22(-4.85%)
Apr 16, 2009 4.705 4.705 4.507 4.507 1,600 -0.25(-5.17%)
Apr 14, 2009 4.568 4.753 4.753 4.753 7,029 +0.30(+6.75%)
Apr 13, 2009 4.097 4.643 4.097 4.452 10,304 +0.35(+8.49%)
Apr 09, 2009 3.756 4.227 3.721 4.104 3,731 +0.35(+9.27%)
Apr 08, 2009 3.482 3.756 3.476 3.756 1,025 +0.32(+9.34%)
Apr 07, 2009 3.742 3.742 3.401 3.435 24,749 -0.31(-8.21%)
Apr 06, 2009 3.626 3.742 3.626 3.742 1,253 +0.01(+0.18%)
Apr 03, 2009 3.523 3.735 3.523 3.735 1,751 +0.01(+0.37%)
Apr 02, 2009 3.639 3.721 3.551 3.721 10,632 +0.20(+5.83%)
Apr 01, 2009 3.605 3.605 3.517 3.517 3,785 +0.00(+0.00%)
Mar 31, 2009 3.530 3.551 3.517 3.517 10,324 -0.00(-0.06%)
Mar 30, 2009 3.519 3.519 3.519 3.519 1,318 -0.03(-0.71%)
Mar 26, 2009 3.537 3.585 3.496 3.544 3,169 +0.01(+0.19%)
Mar 25, 2009 3.558 3.558 3.537 3.537 537 -0.10(-2.81%)
Mar 24, 2009 3.489 3.639 3.489 3.639 8,103 +0.10(+2.90%)
Mar 23, 2009 3.551 3.551 3.489 3.537 4,769 +0.05(+1.37%)
Mar 20, 2009 3.537 3.551 3.489 3.489 7,438 -0.06(-1.73%)
Mar 19, 2009 3.517 3.619 3.517 3.551 3,169 +0.01(+0.39%)
Mar 18, 2009 3.742 3.742 3.523 3.537 5,086 -0.16(-4.34%)
Mar 16, 2009 3.484 3.698 3.698 3.698 2,069 +0.19(+5.50%)
Mar 13, 2009 3.687 3.505 3.505 3.505 147 -0.16(-4.43%)
Mar 12, 2009 3.687 3.687 3.511 3.667 2,970 +0.07(+1.88%)
Mar 11, 2009 3.491 3.606 3.484 3.599 7,251 +0.11(+3.10%)
Mar 10, 2009 3.701 3.701 3.484 3.491 5,113 +0.01(+0.19%)
Mar 09, 2009 3.491 3.708 3.484 3.484 4,278 -0.01(-0.39%)
Mar 06, 2009 3.687 3.687 3.498 3.498 8,259 -0.27(-7.18%)
Mar 05, 2009 3.769 4.026 3.769 3.769 10,350 -0.11(-2.79%)
Mar 04, 2009 3.877 4.053 3.877 3.877 13,819 -0.01(-0.35%)
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.