Flexsteel Industries, Inc. FLXS
NASDAQ · United States · Consumer Durables
$84.30-0.35 (-0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $84.30 | -0.41% | $84.58 | $84.94 | $81.73 | 52.40K |
| 2026-09-30 | $84.65 | -1.98% | $86.05 | $86.60 | $84.50 | 55.90K |
| 2026-09-29 | $86.36 | -1.34% | $88.12 | $88.97 | $85.99 | 70.50K |
| 2026-09-28 | $87.53 | -2.06% | $89.37 | $90.65 | $87.28 | 90.40K |
| 2026-09-25 | $89.37 | +1.13% | $88.37 | $90.00 | $87.07 | 131.90K |
| 2026-09-24 | $88.37 | +3.68% | $84.42 | $88.37 | $83.88 | 68.20K |
| 2026-09-23 | $85.23 | +1.27% | $84.16 | $85.23 | $83.55 | 40.90K |
| 2026-09-22 | $84.16 | +3.70% | $81.92 | $85.49 | $81.92 | 96.40K |
| 2026-09-21 | $81.16 | +1.84% | $80.64 | $82.00 | $80.06 | 57.20K |
| 2026-09-18 | $79.69 | +0.29% | $79.60 | $80.98 | $77.56 | 157.10K |
| 2026-09-17 | $79.46 | -2.56% | $81.94 | $83.50 | $79.46 | 116.10K |
| 2026-09-16 | $81.55 | -0.68% | $82.54 | $83.12 | $80.11 | 142.10K |
| 2026-09-15 | $82.11 | +0.26% | $81.12 | $82.92 | $80.20 | 191.50K |
| 2026-09-14 | $81.90 | +0.61% | $81.40 | $82.68 | $79.80 | 92.20K |
| 2026-09-11 | $81.40 | -1.62% | $82.74 | $84.58 | $78.46 | 192.60K |
| 2026-09-10 | $82.74 | -0.47% | $83.21 | $85.33 | $82.74 | 97.20K |
| 2026-09-09 | $83.13 | -1.27% | $83.25 | $85.51 | $83.09 | 81.80K |
| 2026-09-08 | $84.20 | +2.48% | $81.65 | $84.50 | $80.79 | 65.70K |
| 2026-09-04 | $82.16 | +2.23% | $80.01 | $82.95 | $80.01 | 95.20K |
| 2026-09-03 | $80.37 | -1.10% | $81.63 | $82.82 | $80.23 | 62.30K |
| 2026-09-02 | $81.26 | +2.58% | $79.04 | $82.35 | $78.50 | 63.20K |
| 2026-09-01 | $79.22 | -0.40% | $79.45 | $82.79 | $78.63 | 59.90K |
| 2026-08-31 | $79.54 | -2.76% | $81.80 | $82.11 | $78.85 | 64.30K |
| 2026-08-28 | $81.80 | -0.41% | $82.25 | $84.47 | $81.03 | 57.10K |
| 2026-08-27 | $82.14 | +0.45% | $80.00 | $82.88 | $78.63 | 84.30K |
| 2026-08-26 | $81.77 | +0.29% | $81.53 | $83.73 | $80.39 | 83.40K |
| 2026-08-25 | $81.53 | +1.15% | $79.97 | $81.61 | $78.62 | 133.20K |
| 2026-08-24 | $80.60 | -0.97% | $81.39 | $84.03 | $80.00 | 70.70K |
| 2026-08-21 | $81.39 | +1.70% | $80.03 | $81.99 | $79.33 | 70.30K |
| 2026-08-20 | $80.03 | +2.38% | $78.02 | $81.42 | $76.38 | 102.50K |
| 2026-08-19 | $78.17 | +1.31% | $76.78 | $79.64 | $72.86 | 177.20K |
| 2026-08-18 | $77.16 | +8.89% | $81.00 | $88.49 | $76.18 | 275.20K |
| 2026-08-17 | $70.86 | -3.97% | $73.75 | $76.12 | $69.98 | 119.50K |
| 2026-08-14 | $73.79 | -0.77% | $73.59 | $75.46 | $72.35 | 32.40K |
| 2026-08-13 | $74.36 | +0.75% | $74.15 | $75.14 | $73.06 | 40.40K |
| 2026-08-12 | $73.81 | -1.91% | $74.96 | $75.84 | $72.69 | 50.80K |
| 2026-08-11 | $75.25 | 0.00% | $75.86 | $75.86 | $74.33 | 49.50K |
| 2026-08-10 | $75.25 | -1.23% | $76.82 | $76.82 | $74.64 | 68.70K |
| 2026-08-07 | $76.19 | -0.91% | $76.37 | $77.15 | $75.29 | 27.00K |
| 2026-08-06 | $76.89 | -0.59% | $77.43 | $77.43 | $75.31 | 32.50K |
| 2026-08-05 | $77.35 | -0.12% | $77.70 | $79.70 | $77.20 | 39.60K |
| 2026-08-04 | $77.44 | -0.36% | $77.38 | $78.12 | $76.22 | 43.10K |
| 2026-08-03 | $77.72 | +4.98% | $74.77 | $77.77 | $74.77 | 50.00K |
| 2026-07-31 | $74.03 | +0.08% | $73.97 | $76.85 | $73.06 | 68.20K |
| 2026-07-30 | $73.97 | -1.83% | $74.81 | $75.04 | $72.11 | 126.80K |
| 2026-07-29 | $75.35 | -3.25% | $77.76 | $78.65 | $74.88 | 47.70K |
| 2026-07-28 | $77.88 | +2.69% | $76.61 | $77.99 | $75.83 | 51.70K |
| 2026-07-27 | $75.84 | +0.85% | $75.47 | $77.38 | $74.71 | 37.60K |
| 2026-07-24 | $75.20 | +0.01% | $75.24 | $76.91 | $74.39 | 42.90K |
| 2026-07-23 | $75.19 | +0.31% | $74.57 | $75.50 | $72.81 | 31.40K |
| 2026-07-22 | $74.96 | +0.01% | $74.15 | $75.33 | $73.72 | 37.10K |
| 2026-07-21 | $74.95 | +2.54% | $73.01 | $77.00 | $71.40 | 53.90K |
| 2026-07-20 | $73.09 | +0.15% | $73.10 | $73.53 | $71.60 | 41.80K |
| 2026-07-17 | $72.98 | -0.27% | $72.62 | $73.95 | $72.13 | 25.60K |
| 2026-07-16 | $73.18 | +1.30% | $72.43 | $74.87 | $72.43 | 37.80K |
| 2026-07-15 | $72.24 | +0.85% | $72.13 | $73.95 | $71.93 | 30.40K |
| 2026-07-14 | $71.63 | +0.18% | $71.89 | $73.13 | $70.50 | 40.10K |
| 2026-07-13 | $71.50 | +0.28% | $71.30 | $73.36 | $70.72 | 67.40K |
| 2026-07-10 | $71.30 | -0.68% | $72.00 | $72.58 | $70.69 | 29.50K |
| 2026-07-09 | $71.79 | +2.59% | $69.78 | $72.79 | $68.02 | 60.60K |
| 2026-07-08 | $69.98 | +0.62% | $68.89 | $70.00 | $68.44 | 35.60K |
| 2026-07-07 | $69.55 | -4.19% | $72.06 | $72.42 | $68.74 | 45.80K |
| 2026-07-06 | $72.59 | +0.14% | $72.49 | $73.73 | $70.73 | 54.80K |
| 2026-07-02 | $72.49 | -4.87% | $77.19 | $77.19 | $71.44 | 50.70K |
| 2026-07-01 | $76.20 | +2.31% | $74.36 | $77.00 | $72.66 | 57.90K |
| 2026-06-30 | $74.48 | +1.96% | $72.13 | $75.76 | $71.08 | 58.40K |
| 2026-06-29 | $73.05 | +0.19% | $72.81 | $73.43 | $67.91 | 86.70K |
| 2026-06-26 | $72.91 | +6.02% | $68.82 | $74.90 | $67.99 | 122.70K |
| 2026-06-25 | $68.77 | +1.37% | $68.11 | $69.64 | $67.62 | 33.40K |
| 2026-06-24 | $67.84 | +1.80% | $66.42 | $69.09 | $65.68 | 50.40K |
| 2026-06-23 | $66.64 | +2.78% | $64.89 | $67.61 | $64.14 | 54.70K |
| 2026-06-22 | $64.84 | -0.02% | $64.73 | $65.25 | $63.78 | 41.00K |
| 2026-06-18 | $64.85 | +2.46% | $64.31 | $66.24 | $62.90 | 122.30K |
| 2026-06-17 | $63.29 | +1.36% | $62.50 | $64.99 | $61.50 | 42.60K |
| 2026-06-16 | $62.44 | -1.93% | $63.95 | $65.03 | $61.83 | 50.80K |
| 2026-06-15 | $63.67 | +0.94% | $63.60 | $65.00 | $63.20 | 46.30K |
| 2026-06-12 | $63.08 | -0.21% | $63.25 | $63.83 | $60.89 | 52.50K |
| 2026-06-11 | $63.21 | +8.70% | $59.02 | $63.46 | $59.02 | 64.30K |
| 2026-06-10 | $58.15 | +0.31% | $58.42 | $58.90 | $57.87 | 30.10K |
| 2026-06-09 | $57.97 | +2.64% | $56.95 | $58.97 | $56.95 | 31.40K |
| 2026-06-08 | $56.48 | -0.81% | $55.77 | $57.90 | $55.51 | 59.20K |
| 2026-06-05 | $56.94 | -2.42% | $58.27 | $59.05 | $56.94 | 33.50K |
| 2026-06-04 | $58.35 | +1.04% | $57.53 | $58.75 | $57.15 | 38.00K |
| 2026-06-03 | $57.75 | -2.43% | $59.19 | $59.49 | $57.39 | 33.50K |
| 2026-06-02 | $59.19 | +1.95% | $58.47 | $59.88 | $58.09 | 59.00K |
| 2026-06-01 | $58.06 | +0.76% | $58.73 | $60.00 | $57.45 | 77.60K |
| 2026-05-29 | $57.62 | -3.76% | $60.01 | $60.97 | $57.54 | 78.90K |
| 2026-05-28 | $59.87 | +5.00% | $57.15 | $59.87 | $56.03 | 66.50K |
| 2026-05-27 | $57.02 | +0.99% | $57.41 | $59.72 | $56.66 | 54.70K |
| 2026-05-26 | $56.46 | +0.44% | $56.37 | $58.17 | $55.67 | 47.20K |