Flexsteel Industries, Inc. - Common Stock (FLXS)

71.47
-1.96 (-2.67%)
NASDAQ · Last Trade: Nov 6th, 6:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202673.0673.0671.0371.4747,95571.47
11/05/202675.8075.8071.8973.4358,43973.43
11/04/202674.4976.7974.0374.9938,95174.99
11/03/202673.4273.6471.6773.1256,35973.12
11/02/202673.8073.8071.9572.5060,71672.50
10/30/202675.5978.0072.6073.6492,45073.64
10/29/202674.1478.4274.1475.57117,08575.57
10/28/202668.1077.1667.9973.96144,04673.96
10/27/202670.0872.5264.6367.39191,04667.39
10/26/202684.0484.3982.1682.5561,29382.55
10/23/202684.4484.6683.4084.1839,85084.18
10/22/202684.0086.4183.5984.9850,04884.98
10/21/202684.9885.3583.1683.5658,17983.56
10/20/202684.6386.3183.5684.3868,30084.38
10/19/202684.2186.0083.0683.7998,77983.79
10/16/202686.7087.4283.5584.0132,79284.01
10/15/202686.1187.7486.1186.7729,02586.77
10/14/202686.1286.9384.9485.5344,10985.53
10/13/202686.8488.0086.6787.0938,14487.09
10/12/202685.1788.5184.5087.1948,87187.19
10/09/202686.2686.9984.5385.1750,24285.17
10/08/202686.4587.9586.1286.5241,57386.52
10/07/202687.0687.5286.1986.5042,63986.50
10/06/202688.0588.8384.4887.8149,52787.81
10/05/202688.7689.0084.6188.0549,94388.05
10/02/202687.3389.8087.3388.8265,25288.82
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