Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.41 33.41 32.46 32.67 28,946 -0.94(-2.80%)
May 27, 2016 32.63 33.61 33.61 33.61 14,396 +1.01(+3.09%)
May 26, 2016 32.84 33.35 32.58 32.61 12,601 -0.22(-0.66%)
May 25, 2016 32.41 32.83 32.41 32.82 11,527 +0.41(+1.26%)
May 24, 2016 32.35 32.75 31.54 32.41 31,182 +0.29(+0.90%)
May 23, 2016 32.38 32.38 32.05 32.13 12,292 -0.17(-0.52%)
May 20, 2016 31.98 32.36 31.98 32.30 11,389 +0.54(+1.71%)
May 19, 2016 31.91 32.45 31.44 31.75 19,643 -0.23(-0.72%)
May 18, 2016 31.22 32.17 31.08 31.98 22,357 +0.72(+2.30%)
May 17, 2016 32.08 32.18 31.15 31.26 31,160 -1.03(-3.19%)
May 16, 2016 32.06 32.43 31.95 32.30 16,901 +0.14(+0.45%)
May 13, 2016 32.24 32.71 32.05 32.15 21,690 -0.13(-0.40%)
May 12, 2016 32.12 32.49 31.70 32.28 17,882 +0.27(+0.85%)
May 11, 2016 32.76 32.98 31.83 32.01 35,009 -0.93(-2.84%)
May 10, 2016 32.46 33.00 32.46 32.94 12,162 +0.14(+0.41%)
May 09, 2016 33.02 33.15 32.42 32.81 28,858 -0.22(-0.65%)
May 06, 2016 32.19 33.21 32.19 33.02 28,419 +0.43(+1.32%)
May 05, 2016 33.20 33.20 32.46 32.59 21,784 -0.22(-0.66%)
May 04, 2016 32.54 33.22 32.52 32.81 22,703 +0.18(+0.54%)
May 03, 2016 33.37 33.37 32.59 32.63 27,351 -0.91(-2.71%)
May 02, 2016 32.48 33.58 32.43 33.54 27,640 +0.88(+2.69%)
Apr 29, 2016 32.45 32.70 31.82 32.66 35,161 +0.38(+1.19%)
Apr 28, 2016 32.18 32.69 32.18 32.28 25,778 -0.13(-0.39%)
Apr 27, 2016 33.30 33.30 32.03 32.41 45,528 -0.92(-2.76%)
Apr 26, 2016 32.37 33.56 32.34 33.33 39,750 +1.28(+3.99%)
Apr 25, 2016 32.61 32.61 31.92 32.05 38,693 -0.41(-1.26%)
Apr 22, 2016 32.75 32.81 32.39 32.45 63,033 -0.30(-0.90%)
Apr 21, 2016 30.12 32.75 30.12 32.75 55,472 +2.76(+9.19%)
Apr 20, 2016 31.20 32.75 28.80 29.99 124,959 -4.30(-12.53%)
Apr 19, 2016 34.28 34.29 33.84 34.29 34,691 +0.06(+0.16%)
Apr 18, 2016 33.41 34.34 33.18 34.24 23,124 +0.67(+2.00%)
Apr 15, 2016 34.52 34.87 33.57 33.57 18,524 -1.19(-3.42%)
Apr 14, 2016 34.46 35.11 34.31 34.76 17,997 +0.16(+0.46%)
Apr 13, 2016 34.39 34.95 33.90 34.60 35,109 -0.07(-0.21%)
Apr 12, 2016 34.38 34.74 34.09 34.67 11,742 +0.37(+1.07%)
Apr 11, 2016 34.73 35.57 34.28 34.30 19,900 -0.43(-1.24%)
Apr 08, 2016 34.92 35.55 34.52 34.73 24,778 -0.34(-0.96%)
Apr 07, 2016 35.72 36.18 35.02 35.07 18,789 -0.64(-1.79%)
Apr 06, 2016 35.40 36.07 35.31 35.71 19,133 -0.10(-0.27%)
Apr 05, 2016 35.12 35.94 35.12 35.80 33,612 +0.34(+0.97%)
Apr 04, 2016 34.64 35.90 34.46 35.46 27,150 +0.85(+2.47%)
Apr 01, 2016 34.66 35.18 34.11 34.60 48,463 -0.29(-0.82%)
Mar 31, 2016 35.61 36.16 34.83 34.89 25,842 -1.12(-3.11%)
Mar 30, 2016 35.95 36.58 35.47 36.01 15,429 +0.09(+0.24%)
Mar 29, 2016 34.80 36.23 34.55 35.92 42,257 +0.97(+2.79%)
Mar 28, 2016 33.73 35.15 33.73 34.95 16,686 +1.24(+3.67%)
Mar 24, 2016 33.36 33.71 33.71 33.71 16,900 +0.34(+1.01%)
Mar 23, 2016 34.00 34.75 33.33 33.37 24,549 -1.59(-4.55%)
Mar 22, 2016 34.83 35.14 34.79 34.96 7,662 +0.14(+0.39%)
Mar 21, 2016 35.44 35.44 32.95 34.83 30,647 -0.53(-1.49%)
Mar 18, 2016 35.13 35.68 34.95 35.35 54,024 +0.38(+1.10%)
Mar 17, 2016 34.20 35.15 33.95 34.97 19,170 +0.91(+2.67%)
Mar 16, 2016 33.69 34.78 33.69 34.06 16,392 +0.55(+1.64%)
Mar 15, 2016 33.42 34.26 33.42 33.51 18,208 +0.13(+0.39%)
Mar 14, 2016 33.95 34.00 33.25 33.38 36,348 -0.62(-1.84%)
Mar 11, 2016 34.01 34.20 33.64 34.00 22,179 +0.25(+0.73%)
Mar 10, 2016 34.40 34.40 32.94 33.76 23,457 -0.39(-1.14%)
Mar 09, 2016 35.17 35.24 34.07 34.15 28,748 -0.78(-2.23%)
Mar 08, 2016 33.26 35.62 33.26 34.93 109,291 +1.63(+4.90%)
Mar 07, 2016 32.59 33.80 30.24 33.29 54,011 +0.70(+2.15%)
Mar 04, 2016 32.66 32.66 32.22 32.59 18,899 -0.04(-0.12%)
Mar 03, 2016 32.76 32.97 31.94 32.63 39,265 +0.03(+0.10%)
Mar 02, 2016 32.07 32.61 32.07 32.60 27,679 +0.02(+0.07%)
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.