Skip to main content

Flexsteel Inds (NQ: FLXS )

32.89 -1.26 (-3.69%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 35.03 35.30 33.81 34.15 20,394 -0.93(-2.65%)
May 23, 2024 35.43 36.07 34.59 35.08 32,092 -1.13(-3.12%)
May 22, 2024 36.19 36.69 36.04 36.21 12,832 +0.51(+1.43%)
May 21, 2024 33.76 35.70 33.76 35.70 20,898 +2.14(+6.38%)
May 20, 2024 35.13 36.00 33.56 33.56 32,502 -1.94(-5.46%)
May 17, 2024 35.38 36.19 35.38 35.50 7,658 -0.21(-0.59%)
May 16, 2024 33.92 36.07 33.92 35.71 9,386 +0.38(+1.08%)
May 15, 2024 34.84 35.33 34.31 35.33 18,539 +1.28(+3.76%)
May 14, 2024 33.97 34.30 33.32 34.05 9,178 +0.22(+0.65%)
May 13, 2024 34.71 35.45 33.83 33.83 15,762 -0.87(-2.51%)
May 10, 2024 35.10 36.14 34.70 34.70 7,553 -0.40(-1.14%)
May 09, 2024 35.99 35.99 34.85 35.10 13,240 -1.31(-3.60%)
May 08, 2024 35.11 36.41 35.11 36.41 13,181 +1.31(+3.73%)
May 07, 2024 37.00 37.33 35.10 35.10 15,625 -1.99(-5.37%)
May 06, 2024 37.94 39.48 35.31 37.09 25,857 -0.44(-1.17%)
May 03, 2024 37.90 38.22 37.53 37.53 10,302 +0.21(+0.56%)
May 02, 2024 35.90 37.70 35.43 37.32 31,140 +1.47(+4.10%)
May 01, 2024 33.10 35.89 32.45 35.85 24,955 +2.89(+8.77%)
Apr 30, 2024 38.50 38.50 32.50 32.96 36,247 -6.07(-15.55%)
Apr 29, 2024 37.80 39.20 37.07 39.03 20,675 +1.42(+3.78%)
Apr 26, 2024 38.35 38.78 37.35 37.61 18,120 -1.02(-2.64%)
Apr 25, 2024 38.83 38.93 38.11 38.63 13,028 -0.24(-0.62%)
Apr 24, 2024 38.97 39.32 38.17 38.87 14,705 +0.15(+0.39%)
Apr 23, 2024 38.67 39.21 38.03 38.72 17,659 +0.74(+1.95%)
Apr 22, 2024 37.51 38.84 37.46 37.98 23,908 +0.49(+1.31%)
Apr 19, 2024 37.40 37.76 36.97 37.49 12,300 +0.07(+0.19%)
Apr 18, 2024 37.84 37.94 36.37 37.42 12,352 -0.06(-0.16%)
Apr 17, 2024 38.84 38.97 37.48 37.48 12,940 -1.07(-2.78%)
Apr 16, 2024 38.06 38.89 37.57 38.55 22,886 +0.07(+0.18%)
Apr 15, 2024 37.51 38.64 37.40 38.48 18,082 +0.49(+1.29%)
Apr 12, 2024 38.01 38.02 37.40 37.99 17,128 -0.24(-0.63%)
Apr 11, 2024 38.21 38.80 37.91 38.23 20,178 -0.29(-0.75%)
Apr 10, 2024 38.76 39.19 38.18 38.52 18,850 -0.37(-0.95%)
Apr 09, 2024 38.91 39.91 37.90 38.89 27,833 -0.02(-0.05%)
Apr 08, 2024 40.15 40.15 38.91 38.91 30,395 -1.53(-3.78%)
Apr 05, 2024 40.21 41.12 39.89 40.44 23,647 +0.52(+1.30%)
Apr 04, 2024 40.45 41.35 39.10 39.92 40,879 -0.13(-0.34%)
Apr 03, 2024 40.74 40.99 38.82 40.05 24,333 -1.26(-3.04%)
Apr 02, 2024 38.69 41.64 38.00 41.31 67,332 +2.62(+6.77%)
Apr 01, 2024 36.93 38.69 36.85 38.69 25,056 +1.39(+3.73%)
Mar 28, 2024 37.23 38.32 36.84 37.30 16,331 -0.13(-0.35%)
Mar 27, 2024 36.67 38.40 36.58 37.43 33,329 +0.81(+2.21%)
Mar 26, 2024 35.83 37.72 35.65 36.62 28,563 +0.94(+2.63%)
Mar 25, 2024 35.15 36.58 34.41 35.68 39,343 +0.28(+0.79%)
Mar 22, 2024 34.67 35.82 34.56 35.40 32,251 +0.65(+1.86%)
Mar 21, 2024 34.16 34.82 33.87 34.75 24,948 +0.91(+2.68%)
Mar 20, 2024 33.74 33.87 33.39 33.85 38,198 +0.48(+1.43%)
Mar 19, 2024 32.31 33.44 31.24 33.37 30,670 +0.91(+2.79%)
Mar 18, 2024 33.86 34.41 32.46 32.46 29,323 -1.39(-4.12%)
Mar 15, 2024 34.35 35.12 33.86 33.86 48,827 -0.37(-1.08%)
Mar 14, 2024 34.55 34.68 33.52 34.23 15,772 -0.25(-0.72%)
Mar 13, 2024 33.55 34.96 33.49 34.47 19,856 +0.42(+1.23%)
Mar 12, 2024 34.78 35.48 33.29 34.06 22,030 -0.50(-1.44%)
Mar 11, 2024 35.76 35.76 34.42 34.55 18,744 -1.39(-3.88%)
Mar 08, 2024 35.36 36.34 35.14 35.95 24,767 +1.02(+2.91%)
Mar 07, 2024 36.01 36.12 34.41 34.93 23,243 -1.48(-4.07%)
Mar 06, 2024 36.11 37.81 35.50 36.42 41,139 +0.60(+1.67%)
Mar 05, 2024 35.56 36.11 34.14 35.82 40,958 +0.24(+0.67%)
Mar 04, 2024 34.91 36.12 33.96 35.58 24,300 +0.23(+0.65%)
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.