Skip to main content

Flexsteel Inds (NQ: FLXS )

45.50 +1.54 (+3.50%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.