Skip to main content

Flexsteel Inds (NQ: FLXS )

34.44 +0.72 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 33.99 34.80 33.00 34.44 29,418 +0.72(+2.14%)
Jul 11, 2024 31.81 33.83 31.55 33.72 41,903 +2.22(+7.05%)
Jul 10, 2024 32.38 33.12 31.50 31.50 34,046 -1.01(-3.11%)
Jul 09, 2024 32.84 33.98 32.30 32.51 47,357 -0.43(-1.31%)
Jul 08, 2024 29.36 32.97 29.12 32.94 73,877 +3.82(+13.12%)
Jul 05, 2024 30.71 31.08 28.99 29.12 39,925 -1.96(-6.31%)
Jul 03, 2024 29.40 31.10 29.22 31.08 16,886 +1.47(+4.96%)
Jul 02, 2024 32.57 32.57 29.61 29.61 41,860 -3.30(-10.03%)
Jul 01, 2024 31.13 32.97 30.45 32.91 45,582 +1.85(+5.96%)
Jun 28, 2024 30.83 32.95 30.43 31.06 646,437 +0.45(+1.47%)
Jun 27, 2024 30.18 31.04 29.36 30.61 60,773 +0.00(+0.00%)
Jun 26, 2024 29.74 31.30 28.80 30.61 61,933 +0.43(+1.42%)
Jun 25, 2024 30.30 31.74 29.83 30.18 55,526 -0.40(-1.30%)
Jun 24, 2024 31.99 31.99 29.95 30.58 38,768 -1.25(-3.94%)
Jun 21, 2024 31.14 32.10 30.80 31.83 32,524 +0.71(+2.27%)
Jun 20, 2024 32.77 33.13 31.07 31.13 26,761 -2.01(-6.07%)
Jun 18, 2024 33.89 35.03 33.14 33.14 21,005 -1.14(-3.34%)
Jun 17, 2024 32.04 34.62 32.03 34.28 50,104 +2.24(+6.99%)
Jun 14, 2024 32.06 33.10 30.74 32.04 36,169 +0.01(+0.03%)
Jun 13, 2024 30.35 32.08 30.35 32.03 28,830 +0.65(+2.06%)
Jun 12, 2024 32.89 34.02 30.53 31.38 54,157 -1.14(-3.52%)
Jun 11, 2024 34.41 34.41 32.02 32.53 27,581 -1.80(-5.25%)
Jun 10, 2024 35.14 35.23 33.83 34.33 15,873 -0.60(-1.71%)
Jun 07, 2024 35.08 35.65 34.58 34.93 9,593 -0.08(-0.23%)
Jun 06, 2024 35.86 36.45 34.85 35.01 21,172 -1.30(-3.59%)
Jun 05, 2024 37.02 37.02 35.34 36.31 27,072 -0.17(-0.46%)
Jun 04, 2024 35.57 36.48 35.04 36.48 24,538 +0.32(+0.88%)
Jun 03, 2024 35.68 36.53 34.33 36.16 29,819 +0.54(+1.51%)
May 31, 2024 37.32 37.32 35.46 35.62 27,785 -1.69(-4.53%)
May 30, 2024 35.90 37.78 35.75 37.31 31,412 +1.12(+3.11%)
May 29, 2024 33.46 36.19 32.80 36.19 37,225 +2.45(+7.25%)
May 28, 2024 33.76 34.42 32.43 33.74 37,072 -0.24(-0.70%)
May 24, 2024 34.86 35.13 33.64 33.98 20,495 -0.93(-2.65%)
May 23, 2024 35.25 35.89 34.41 34.91 32,251 -1.12(-3.12%)
May 22, 2024 36.01 36.50 35.86 36.03 12,895 +0.51(+1.43%)
May 21, 2024 33.59 35.52 33.59 35.52 21,001 +2.13(+6.38%)
May 20, 2024 34.96 35.82 33.39 33.39 32,663 -1.93(-5.46%)
May 17, 2024 35.20 36.01 35.20 35.32 7,696 -0.21(-0.59%)
May 16, 2024 33.75 35.89 33.75 35.53 9,432 +0.38(+1.08%)
May 15, 2024 34.67 35.16 34.14 35.16 18,631 +1.27(+3.76%)
May 14, 2024 33.80 34.13 33.16 33.88 9,223 +0.22(+0.65%)
May 13, 2024 34.54 35.27 33.66 33.66 15,840 -0.87(-2.51%)
May 10, 2024 34.93 35.96 34.53 34.53 7,590 -0.40(-1.14%)
May 09, 2024 35.81 35.81 34.68 34.93 13,305 -1.30(-3.60%)
May 08, 2024 34.94 36.23 34.94 36.23 13,246 +1.30(+3.73%)
May 07, 2024 36.82 37.14 34.93 34.93 15,702 -1.98(-5.37%)
May 06, 2024 37.75 39.29 35.14 36.91 25,985 -0.44(-1.17%)
May 03, 2024 37.71 38.03 37.34 37.34 10,353 +0.21(+0.56%)
May 02, 2024 35.72 37.51 35.25 37.14 31,294 +1.46(+4.10%)
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.