Skip to main content

Flexsteel Inds (NQ: FLXS )

30.33 -0.40 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.64 15.64 15.50 15.64 9,205 -0.27(-1.70%)
Dec 30, 2003 15.87 15.91 15.60 15.91 8,698 +0.14(+0.89%)
Dec 29, 2003 15.52 15.77 15.50 15.77 1,582 +0.24(+1.56%)
Dec 26, 2003 15.32 15.53 15.32 15.53 1,265 +0.11(+0.72%)
Dec 24, 2003 15.23 15.42 15.23 15.42 431 +0.26(+1.70%)
Dec 23, 2003 15.16 15.16 15.16 15.16 719 +0.10(+0.69%)
Dec 22, 2003 14.60 15.06 14.55 15.06 7,464 +0.20(+1.36%)
Dec 19, 2003 14.62 15.20 14.25 14.86 8,358 -0.38(-2.51%)
Dec 18, 2003 14.80 15.24 14.74 15.24 1,150 +0.40(+2.72%)
Dec 17, 2003 14.75 14.84 14.75 14.84 431 +0.07(+0.47%)
Dec 16, 2003 14.57 14.77 14.57 14.77 25,388 +0.06(+0.38%)
Dec 15, 2003 14.71 14.71 14.61 14.71 2,535 +0.04(+0.29%)
Dec 12, 2003 14.46 14.67 14.46 14.67 3,154 +0.21(+1.43%)
Dec 11, 2003 14.34 14.55 14.43 14.46 6,345 +0.12(+0.82%)
Dec 10, 2003 14.08 14.34 14.06 14.34 20,136 -0.01(-0.05%)
Dec 09, 2003 13.98 14.35 13.98 14.35 8,822 +0.24(+1.72%)
Dec 08, 2003 14.08 14.11 14.08 14.11 2,617 -0.02(-0.15%)
Dec 05, 2003 14.13 13.98 13.98 14.13 2,013 +0.00(+0.00%)
Dec 04, 2003 13.94 14.13 13.88 14.13 9,492 +0.03(+0.20%)
Dec 03, 2003 13.97 14.10 13.97 14.10 791 +0.00(+0.00%)
Dec 02, 2003 13.95 14.10 13.95 14.10 5,465 -0.03(-0.25%)
Dec 01, 2003 14.01 14.13 13.87 14.13 13,879 -0.11(-0.78%)
Nov 28, 2003 14.02 14.25 14.02 14.25 2,732 +0.01(+0.05%)
Nov 26, 2003 13.50 14.25 13.50 14.24 7,479 +0.42(+3.07%)
Nov 25, 2003 13.42 13.81 13.18 13.81 6,040 -0.01(-0.10%)
Nov 24, 2003 13.77 13.84 13.77 13.83 3,341 -0.01(-0.05%)
Nov 21, 2003 13.72 13.84 13.72 13.84 3,020 +0.10(+0.76%)
Nov 20, 2003 13.49 13.73 13.49 13.73 2,981 +0.17(+1.28%)
Nov 19, 2003 13.87 14.24 13.56 13.56 29,173 +0.01(+0.05%)
Nov 18, 2003 13.55 13.55 13.55 13.55 1,438 -0.10(-0.76%)
Nov 17, 2003 13.59 13.65 13.49 13.65 2,229 -0.01(-0.06%)
Nov 14, 2003 13.56 13.66 13.56 13.66 6,831 +0.24(+1.81%)
Nov 13, 2003 13.43 13.52 13.42 13.42 1,150 -0.03(-0.26%)
Nov 12, 2003 13.65 13.65 13.45 13.45 1,510 -0.23(-1.68%)
Nov 11, 2003 13.48 13.68 13.48 13.68 431 +0.15(+1.13%)
Nov 10, 2003 13.53 13.53 13.53 13.53 143 -0.19(-1.42%)
Nov 07, 2003 13.52 13.72 13.51 13.72 2,588 +0.00(+0.01%)
Nov 06, 2003 13.76 13.76 13.52 13.72 4,127 -0.04(-0.26%)
Nov 05, 2003 13.59 13.76 13.57 13.76 2,109 +0.08(+0.61%)
Nov 04, 2003 13.43 13.68 13.43 13.68 5,186 +0.01(+0.05%)
Nov 03, 2003 13.68 13.77 13.67 13.67 4,314 -0.05(-0.36%)
Oct 31, 2003 13.72 13.72 13.71 13.72 719 +0.04(+0.30%)
Oct 30, 2003 13.68 13.68 13.68 13.68 143 -0.01(-0.05%)
Oct 29, 2003 13.56 13.80 13.56 13.68 4,314 -0.07(-0.50%)
Oct 28, 2003 13.69 13.75 13.68 13.75 1,725 -0.01(-0.06%)
Oct 27, 2003 13.46 13.76 13.46 13.76 3,451 +0.14(+1.00%)
Oct 24, 2003 13.53 13.62 13.42 13.62 9,924 +0.01(+0.07%)
Oct 23, 2003 13.53 13.61 13.53 13.61 1,582 +0.11(+0.80%)
Oct 22, 2003 13.66 13.71 13.43 13.50 10,211 -0.25(-1.84%)
Oct 21, 2003 13.36 13.76 13.36 13.76 2,732 +0.03(+0.23%)
Oct 20, 2003 13.49 13.73 13.38 13.73 1,869 -0.04(-0.28%)
Oct 17, 2003 13.54 13.77 13.29 13.77 4,219 +0.28(+2.11%)
Oct 16, 2003 13.47 13.48 13.47 13.48 1,582 -0.01(-0.10%)
Oct 15, 2003 13.52 13.53 13.28 13.49 9,924 -0.03(-0.21%)
Oct 14, 2003 13.22 13.52 13.22 13.52 454 +0.10(+0.78%)
Oct 13, 2003 13.28 13.47 13.28 13.42 2,013 -0.05(-0.36%)
Oct 10, 2003 13.39 13.51 13.28 13.47 4,890 +0.08(+0.62%)
Oct 09, 2003 13.39 13.40 13.37 13.38 5,609 +0.06(+0.47%)
Oct 08, 2003 13.42 13.42 13.32 13.32 4,314 -0.22(-1.64%)
Oct 07, 2003 13.45 13.54 13.24 13.54 5,177 -0.01(-0.10%)
Oct 06, 2003 12.74 13.56 12.74 13.56 5,609 +0.57(+4.39%)
Oct 03, 2003 12.93 13.11 12.75 12.99 26,083 +0.01(+0.05%)
Oct 02, 2003 12.63 12.98 12.63 12.98 2,013 +0.25(+1.97%)
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.