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 28, 2007 10.47 10.52 10.47 10.49 4,916 +0.01(+0.07%)
Feb 27, 2007 10.36 10.48 10.31 10.48 5,085 +0.01(+0.12%)
Feb 26, 2007 10.45 10.48 10.41 10.47 3,251 -0.01(-0.12%)
Feb 23, 2007 10.38 10.48 10.31 10.48 15,276 +0.13(+1.21%)
Feb 22, 2007 10.31 10.36 10.31 10.36 17,814 +0.08(+0.75%)
Feb 21, 2007 10.31 10.31 10.27 10.28 4,629 +0.00(+0.00%)
Feb 20, 2007 10.31 10.31 10.25 10.28 3,184 +0.03(+0.27%)
Feb 16, 2007 10.17 10.31 10.17 10.25 8,346 -0.00(-0.03%)
Feb 15, 2007 10.27 10.27 10.20 10.25 9,558 +0.01(+0.10%)
Feb 14, 2007 10.24 10.27 10.24 10.24 3,649 +0.01(+0.07%)
Feb 13, 2007 10.17 10.26 10.05 10.24 15,807 +0.11(+1.10%)
Feb 12, 2007 10.13 10.13 10.03 10.12 4,419 +0.06(+0.63%)
Feb 09, 2007 9.958 10.08 9.922 10.06 13,257 +0.05(+0.49%)
Feb 08, 2007 10.08 10.08 10.01 10.01 915 -0.01(-0.14%)
Feb 07, 2007 9.943 10.03 9.922 10.03 8,681 +0.10(+0.99%)
Feb 06, 2007 9.866 9.936 9.803 9.929 2,261 +0.15(+1.50%)
Feb 05, 2007 9.957 9.957 9.782 9.782 6,659 -0.10(-1.02%)
Feb 02, 2007 9.782 9.894 9.768 9.883 3,132 +0.12(+1.25%)
Feb 01, 2007 9.649 9.810 9.649 9.761 5,339 +0.00(+0.00%)
Jan 31, 2007 9.887 9.957 9.454 9.761 17,678 -0.13(-1.27%)
Jan 30, 2007 9.887 9.887 9.796 9.887 6,874 +0.00(+0.00%)
Jan 29, 2007 9.684 9.887 9.649 9.887 12,807 +0.27(+2.83%)
Jan 26, 2007 9.607 9.614 9.607 9.614 8,319 +0.01(+0.07%)
Jan 25, 2007 9.537 9.607 9.537 9.607 3,980 +0.10(+1.10%)
Jan 24, 2007 9.433 9.565 9.433 9.503 5,976 +0.07(+0.74%)
Jan 23, 2007 9.433 9.433 9.419 9.433 7,904 +0.02(+0.18%)
Jan 22, 2007 9.370 9.426 9.328 9.416 13,115 +0.13(+1.40%)
Jan 19, 2007 9.258 9.286 9.216 9.286 12,962 +0.09(+0.99%)
Jan 18, 2007 9.258 9.258 9.146 9.195 7,560 +0.11(+1.23%)
Jan 17, 2007 8.979 9.083 8.979 9.083 2,168 +0.00(+0.00%)
Jan 16, 2007 9.013 9.090 8.965 9.083 12,880 +0.19(+2.12%)
Jan 12, 2007 8.888 8.895 8.860 8.895 7,356 +0.02(+0.24%)
Jan 11, 2007 8.874 8.912 8.804 8.874 5,548 -0.02(-0.24%)
Jan 10, 2007 8.881 8.902 8.860 8.895 5,189 +0.01(+0.16%)
Jan 09, 2007 9.034 9.034 8.811 8.881 2,136 +0.08(+0.87%)
Jan 08, 2007 8.769 8.825 8.769 8.804 5,172 -0.02(-0.24%)
Jan 05, 2007 8.818 8.944 8.818 8.825 8,695 +0.01(+0.08%)
Jan 04, 2007 8.783 8.888 8.758 8.818 22,658 +0.07(+0.80%)
Jan 03, 2007 8.748 8.909 8.741 8.748 32,614 -0.04(-0.48%)
Dec 29, 2006 8.818 8.818 8.734 8.790 6,836 +0.04(+0.48%)
Dec 28, 2006 8.734 8.748 8.706 8.748 47,315 +0.06(+0.72%)
Dec 27, 2006 8.699 8.720 8.685 8.685 31,366 -0.01(-0.16%)
Dec 26, 2006 8.657 8.713 8.657 8.699 3,553 +0.08(+0.97%)
Dec 22, 2006 8.594 8.853 8.594 8.615 6,353 -0.05(-0.56%)
Dec 21, 2006 8.713 8.783 8.657 8.664 13,354 +0.03(+0.40%)
Dec 20, 2006 8.797 8.818 8.629 8.629 13,095 -0.20(-2.29%)
Dec 19, 2006 8.769 8.839 8.769 8.832 3,167 +0.03(+0.32%)
Dec 18, 2006 8.839 8.839 8.734 8.804 3,217 +0.06(+0.64%)
Dec 15, 2006 8.818 8.839 8.748 8.748 11,237 -0.09(-1.03%)
Dec 14, 2006 8.748 8.839 8.725 8.839 13,232 +0.18(+2.10%)
Dec 13, 2006 8.594 8.683 8.594 8.657 7,436 -0.04(-0.48%)
Dec 12, 2006 8.748 8.825 8.671 8.699 7,445 -0.14(-1.58%)
Dec 11, 2006 8.755 8.839 8.755 8.839 2,723 +0.00(+0.00%)
Dec 08, 2006 8.825 8.839 8.748 8.839 6,891 +0.09(+1.04%)
Dec 07, 2006 8.769 8.769 8.741 8.748 1,574 -0.06(-0.63%)
Dec 06, 2006 8.748 8.804 8.734 8.804 2,119 +0.03(+0.32%)
Dec 05, 2006 8.874 8.874 8.776 8.776 8,103 -0.12(-1.34%)
Dec 04, 2006 8.755 8.895 8.734 8.895 18,373 +0.10(+1.14%)
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.