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

Flexsteel Inds (NQ: FLXS )

43.87 -1.61 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2020 9.268 9.521 8.788 8.978 45,456 -0.33(-3.50%)
May 28, 2020 9.584 9.602 9.195 9.304 49,048 -0.15(-1.63%)
May 27, 2020 9.186 9.512 8.752 9.458 93,936 +0.33(+3.56%)
May 26, 2020 8.137 9.629 8.115 9.132 138,360 +1.11(+13.87%)
May 22, 2020 7.893 8.029 7.735 8.020 56,405 +0.15(+1.95%)
May 21, 2020 7.749 7.966 7.599 7.866 43,132 +0.12(+1.52%)
May 20, 2020 7.387 7.893 7.315 7.749 57,281 +0.50(+6.86%)
May 19, 2020 7.830 7.862 7.233 7.251 154,693 -0.69(-8.66%)
May 18, 2020 7.939 8.119 7.776 7.939 83,499 +0.23(+2.93%)
May 15, 2020 7.396 7.776 7.342 7.712 46,562 +0.33(+4.41%)
May 14, 2020 7.369 7.495 7.061 7.387 71,212 -0.14(-1.92%)
May 13, 2020 7.776 7.884 7.347 7.532 57,416 -0.20(-2.57%)
May 12, 2020 8.228 8.255 7.685 7.731 83,331 -0.50(-6.04%)
May 11, 2020 7.911 8.400 7.857 8.228 62,163 +0.17(+2.13%)
May 08, 2020 7.948 8.074 7.676 8.056 123,871 +0.58(+7.74%)
May 07, 2020 7.505 7.613 7.324 7.477 99,955 +0.01(+0.12%)
May 06, 2020 7.568 7.685 7.441 7.468 92,541 -0.01(-0.12%)
May 05, 2020 7.957 7.957 7.432 7.477 75,293 -0.31(-3.95%)
May 04, 2020 7.957 8.047 7.685 7.785 87,407 -0.27(-3.37%)
May 01, 2020 8.626 8.752 7.839 8.056 70,341 -0.62(-7.19%)
Apr 30, 2020 8.490 8.888 8.490 8.680 73,282 +0.05(+0.63%)
Apr 29, 2020 8.137 8.852 8.137 8.626 86,694 +0.47(+5.76%)
Apr 28, 2020 8.291 8.373 8.151 8.156 44,773 +0.10(+1.23%)
Apr 27, 2020 7.676 8.210 7.667 8.056 65,311 +0.44(+5.82%)
Apr 24, 2020 7.505 7.694 7.456 7.613 60,055 +0.13(+1.69%)
Apr 23, 2020 7.884 8.100 7.459 7.486 55,914 -0.43(-5.48%)
Apr 22, 2020 8.074 8.183 7.875 7.920 24,928 -0.12(-1.46%)
Apr 21, 2020 7.975 8.183 7.875 8.038 26,822 +0.06(+0.79%)
Apr 20, 2020 8.210 8.219 7.568 7.975 56,023 -0.26(-3.18%)
Apr 17, 2020 8.183 8.578 8.011 8.237 42,027 +0.16(+2.02%)
Apr 16, 2020 8.228 8.345 7.794 8.074 71,309 +0.07(+0.90%)
Apr 15, 2020 8.562 8.969 7.920 8.002 67,859 -0.54(-6.35%)
Apr 14, 2020 8.608 8.897 8.373 8.544 70,079 +0.08(+0.96%)
Apr 13, 2020 8.843 8.843 8.382 8.463 33,396 -0.38(-4.29%)
Apr 09, 2020 8.902 9.142 8.644 8.843 50,875 +0.23(+2.62%)
Apr 08, 2020 8.816 9.439 8.490 8.617 44,301 -0.17(-1.95%)
Apr 07, 2020 9.485 9.702 8.590 8.788 43,372 -0.23(-2.51%)
Apr 06, 2020 9.421 9.828 8.924 9.014 36,933 +0.22(+2.47%)
Apr 03, 2020 9.322 9.421 8.535 8.797 51,097 -0.70(-7.33%)
Apr 02, 2020 9.087 9.747 8.870 9.494 32,744 +0.41(+4.48%)
Apr 01, 2020 9.566 9.720 8.906 9.087 45,051 -0.82(-8.30%)
Mar 31, 2020 9.557 10.31 9.222 9.910 44,258 +0.05(+0.46%)
Mar 30, 2020 10.13 10.77 9.756 9.864 29,210 -0.27(-2.68%)
Mar 27, 2020 10.86 11.00 10.14 10.14 25,327 -1.00(-9.01%)
Mar 26, 2020 10.77 11.15 10.55 11.14 43,542 +0.58(+5.48%)
Mar 25, 2020 11.14 11.23 10.37 10.56 33,544 -0.44(-4.03%)
Mar 24, 2020 10.90 11.12 10.22 11.00 40,938 +0.61(+5.83%)
Mar 23, 2020 10.34 10.74 9.566 10.40 54,524 -0.08(-0.78%)
Mar 20, 2020 9.928 10.48 9.322 10.48 50,322 +0.49(+4.89%)
Mar 19, 2020 9.521 11.75 9.250 9.991 63,615 +0.52(+5.44%)
Mar 18, 2020 10.24 10.63 9.290 9.476 52,032 -1.06(-10.08%)
Mar 17, 2020 9.918 10.61 9.139 10.54 53,449 +0.57(+5.68%)
Mar 16, 2020 9.493 9.972 8.865 9.972 46,501 -0.01(-0.09%)
Mar 13, 2020 10.30 11.00 9.794 9.980 37,490 +0.17(+1.71%)
Mar 12, 2020 10.33 10.68 9.582 9.812 70,995 -0.92(-8.58%)
Mar 11, 2020 10.85 11.31 10.66 10.73 26,672 -0.37(-3.35%)
Mar 10, 2020 11.05 11.22 10.48 11.11 41,366 +0.24(+2.20%)
Mar 09, 2020 11.07 11.28 10.84 10.87 41,324 -0.77(-6.62%)
Mar 06, 2020 11.41 11.81 11.41 11.64 36,247 +0.07(+0.61%)
Mar 05, 2020 12.64 12.92 11.53 11.57 51,058 -1.09(-8.61%)
Mar 04, 2020 12.84 12.84 11.82 12.65 48,980 +0.12(+0.99%)
Mar 03, 2020 12.16 12.96 11.86 12.53 50,177 +0.29(+2.39%)
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.