Flexsteel Industries, Inc. - Common Stock (FLXS)

88.82
+2.36 (2.73%)
NASDAQ · Last Trade: Oct 3rd, 4:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flexsteel Industries, Inc. - Common Stock (FLXS)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202687.3389.8087.3388.8265,24888.82
10/01/202684.0686.6181.7386.4685,29286.46
9/30/202686.0586.6084.5084.6555,95084.65
9/29/202688.1188.9785.9986.3670,52986.11
9/28/202689.3790.6487.2887.5390,61387.28
9/25/202688.3790.0087.0789.37131,92989.11
9/24/202684.4288.3783.8888.3768,15788.11
9/23/202684.1685.2383.5585.2340,95484.98
9/22/202681.9285.4981.9284.1696,44083.92
9/21/202680.6482.0080.0681.1657,21880.93
9/18/202679.6080.9877.5679.69157,06579.46
9/17/202681.9483.5079.4679.46116,07179.23
9/16/202682.5483.1180.1181.55142,05981.31
9/15/202681.1282.9280.2082.11191,48681.87
9/14/202681.4082.6879.8081.9092,20181.66
9/11/202682.7484.5878.4681.40192,92081.16
9/10/202683.2185.3382.7482.7497,15282.50
9/09/202683.2585.5183.0983.1381,82182.89
9/08/202681.6584.5080.7984.2065,70983.96
9/04/202680.0182.9580.0182.1695,23481.92
9/03/202681.6382.8180.2380.3762,28280.14
9/02/202679.0482.3578.5081.2663,16081.02
9/01/202679.4582.7978.6379.2259,85278.99
8/31/202681.8082.1178.8479.5464,33979.31
8/28/202682.2584.4781.0381.8057,18881.56
8/27/202680.0082.8878.6382.1484,30681.90
8/26/202681.5383.7280.3981.7783,41381.53
8/25/202679.9781.6178.6281.53133,16881.29
8/24/202681.3984.0380.0080.6070,72480.37
8/21/202680.0381.9979.3381.3970,30181.15
8/20/202678.0281.4276.3880.03102,46079.80
8/19/202676.7879.6472.8678.17177,20477.94
8/18/202681.0088.4976.1877.16275,18776.94
8/17/202673.7576.1269.9870.86118,63870.65
8/14/202673.5975.4672.3573.7932,45973.58
8/13/202674.1575.1473.0674.3640,43174.14
8/12/202674.9675.8472.6973.8150,81873.60
8/11/202675.8675.8674.3375.2549,50675.03
8/10/202676.8276.8274.6475.2568,67475.03
8/07/202676.3777.1575.2976.1926,95775.97
8/06/202677.4377.4375.3176.8932,50676.67
8/05/202677.7079.7077.1977.3539,55877.13
8/04/202677.3878.1276.2277.4443,13477.22
8/03/202674.7777.7774.7777.7249,95977.50
7/31/202673.9776.8573.0674.0368,16873.82
7/30/202674.8175.0472.1173.97126,75973.76
7/29/202677.7678.6474.8875.3547,75175.13
7/28/202676.6177.9975.8377.8851,72377.65
7/27/202675.4777.3874.7175.8437,58975.62
7/24/202675.2476.9174.3975.2042,89774.98
7/23/202674.5775.5072.8175.1931,42074.97
7/22/202674.1575.3373.7274.9637,14774.74
7/21/202673.0177.0071.4074.9553,86774.73
7/20/202673.1073.5371.6073.0941,80972.88
7/17/202672.6273.9572.1372.9825,63872.77
7/16/202672.4374.8772.4373.1837,83872.97
7/15/202672.1373.9571.9372.2430,38072.03
7/14/202671.8973.1370.5071.6340,13271.42
7/13/202671.3073.3670.7271.5067,45071.29
7/10/202672.0072.5870.6971.3029,47671.09
7/09/202669.7872.7968.0271.7960,58671.58
7/08/202668.8970.0068.4469.9835,61269.78
7/07/202672.0672.4268.7469.5545,82769.35
7/06/202672.4973.7370.7372.5954,83172.38