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

Flexsteel Inds (NQ: FLXS )

35.71 +0.38 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2007 9.943 9.943 9.938 9.938 715 +0.22(+2.25%)
Aug 30, 2007 9.712 9.929 9.712 9.719 5,180 -0.12(-1.21%)
Aug 29, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 28, 2007 9.864 9.929 9.838 9.838 2,312 -0.09(-0.88%)
Aug 27, 2007 9.925 9.925 9.925 9.925 286 -0.01(-0.10%)
Aug 24, 2007 9.950 9.950 9.747 9.936 1,645 -0.01(-0.07%)
Aug 23, 2007 9.957 10.12 9.894 9.943 9,517 +0.18(+1.86%)
Aug 22, 2007 9.677 9.761 9.677 9.761 3,536 +0.01(+0.14%)
Aug 21, 2007 9.782 9.782 9.740 9.747 5,417 +0.00(+0.00%)
Aug 20, 2007 9.775 9.775 9.642 9.747 1,352 +0.18(+1.90%)
Aug 17, 2007 9.600 9.768 9.223 9.565 2,719 +0.17(+1.86%)
Aug 16, 2007 9.153 9.496 9.076 9.391 1,466 +0.11(+1.20%)
Aug 15, 2007 9.279 9.279 9.167 9.279 6,317 +0.01(+0.08%)
Aug 14, 2007 9.153 9.279 9.153 9.272 2,483 +0.19(+2.08%)
Aug 13, 2007 9.083 9.167 9.083 9.083 1,640 +0.06(+0.62%)
Aug 10, 2007 9.125 9.125 9.027 9.027 32,744 -0.10(-1.07%)
Aug 09, 2007 9.097 9.125 9.083 9.125 2,714 -0.41(-4.32%)
Aug 08, 2007 9.314 9.677 9.097 9.537 7,022 -0.20(-2.01%)
Aug 07, 2007 9.642 9.733 9.642 9.733 2,862 +0.02(+0.22%)
Aug 06, 2007 9.709 9.712 9.642 9.712 5,668 -0.01(-0.12%)
Aug 03, 2007 9.724 9.733 9.712 9.724 1,488 +0.05(+0.49%)
Aug 02, 2007 9.684 9.691 9.677 9.677 1,860 -0.37(-3.69%)
Aug 01, 2007 9.419 10.05 9.419 10.05 1,001 +0.23(+2.35%)
Jul 31, 2007 9.396 9.817 9.396 9.817 429 +0.21(+2.18%)
Jul 30, 2007 9.691 9.691 9.607 9.607 3,477 -0.12(-1.22%)
Jul 27, 2007 9.524 9.789 9.342 9.726 9,352 -0.07(-0.71%)
Jul 26, 2007 9.824 9.824 9.796 9.796 3,328 -0.14(-1.41%)
Jul 25, 2007 10.15 10.15 9.852 9.936 2,095 -0.02(-0.21%)
Jul 24, 2007 9.929 10.31 9.929 9.957 1,378 -0.02(-0.21%)
Jul 23, 2007 9.992 10.22 9.838 9.978 6,406 -0.18(-1.79%)
Jul 20, 2007 9.859 10.16 9.859 10.16 1,144 +0.38(+3.86%)
Jul 19, 2007 9.823 9.823 9.782 9.782 572 -0.03(-0.29%)
Jul 18, 2007 9.607 10.31 9.607 9.810 4,485 -0.08(-0.78%)
Jul 17, 2007 9.831 10.01 9.684 9.887 5,268 -0.01(-0.14%)
Jul 16, 2007 9.971 9.985 9.901 9.901 7,297 -0.16(-1.60%)
Jul 13, 2007 10.05 10.06 10.05 10.06 1,600 -0.08(-0.83%)
Jul 12, 2007 10.03 10.17 9.992 10.15 1,671 +0.09(+0.90%)
Jul 11, 2007 10.04 10.05 9.992 10.05 810 +0.08(+0.84%)
Jul 10, 2007 10.06 10.06 9.971 9.971 5,668 -0.15(-1.52%)
Jul 09, 2007 9.845 10.19 9.845 10.12 1,007 +0.21(+2.11%)
Jul 06, 2007 9.845 10.15 9.845 9.915 12,521 -0.03(-0.35%)
Jul 05, 2007 9.950 10.01 9.943 9.950 6,205 -0.12(-1.18%)
Jul 03, 2007 10.13 10.14 10.07 10.07 2,656 -0.06(-0.62%)
Jul 02, 2007 10.24 10.30 10.13 10.13 7,855 +0.00(+0.00%)
Jun 29, 2007 10.21 10.21 10.12 10.13 2,259 -0.17(-1.70%)
Jun 28, 2007 10.11 10.31 10.11 10.31 12,199 +0.05(+0.48%)
Jun 27, 2007 10.30 10.30 10.26 10.26 1,001 -0.05(-0.47%)
Jun 26, 2007 9.936 10.31 9.866 10.31 19,853 +0.48(+4.91%)
Jun 25, 2007 9.719 9.845 9.719 9.824 4,511 +0.10(+1.08%)
Jun 22, 2007 9.866 9.866 9.719 9.719 3,859 -0.06(-0.64%)
Jun 21, 2007 9.782 9.817 9.628 9.782 6,905 +0.01(+0.14%)
Jun 20, 2007 9.783 9.783 9.768 9.768 1,001 +0.01(+0.14%)
Jun 19, 2007 9.565 9.887 9.565 9.754 14,598 -0.03(-0.29%)
Jun 18, 2007 9.817 9.817 9.782 9.782 2,576 -0.10(-1.06%)
Jun 15, 2007 9.908 9.943 9.782 9.887 1,860 +0.10(+1.00%)
Jun 14, 2007 9.768 9.887 9.768 9.789 15,743 -0.01(-0.07%)
Jun 13, 2007 9.789 9.796 9.782 9.796 3,864 +0.01(+0.14%)
Jun 12, 2007 9.740 9.880 9.740 9.782 4,722 -0.08(-0.78%)
Jun 11, 2007 9.859 9.859 9.859 9.859 143 +0.08(+0.79%)
Jun 08, 2007 9.712 9.852 9.712 9.782 5,286 -0.01(-0.10%)
Jun 07, 2007 9.789 9.880 9.789 9.792 5,611 -0.07(-0.75%)
Jun 06, 2007 9.782 9.866 9.733 9.866 8,388 +0.08(+0.86%)
Jun 05, 2007 9.803 9.866 9.754 9.782 1,831 -0.15(-1.48%)
Jun 04, 2007 9.859 9.957 9.859 9.929 2,868 -0.01(-0.14%)
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.