Flexsteel Inds (NQ: FLXS )

37.30 -0.13 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 32.89 32.89 32.89 0 +1.88(+6.06%)
Mar 28, 2018 30.02 31.03 29.75 31.01 24,601 +1.03(+3.44%)
Mar 27, 2018 30.33 30.95 29.68 29.98 32,697 -0.37(-1.23%)
Mar 26, 2018 29.53 30.61 29.35 30.35 71,193 +1.25(+4.28%)
Mar 23, 2018 30.28 30.32 28.87 29.11 70,909 -1.18(-3.90%)
Mar 22, 2018 30.74 31.02 30.17 30.29 29,675 -0.80(-2.57%)
Mar 21, 2018 31.12 31.48 30.98 31.09 18,201 +0.03(+0.11%)
Mar 20, 2018 31.75 31.86 30.99 31.05 27,226 -0.71(-2.22%)
Mar 19, 2018 32.23 32.95 31.47 31.76 29,115 -0.65(-2.00%)
Mar 16, 2018 31.73 32.77 31.73 32.41 86,623 +0.68(+2.15%)
Mar 15, 2018 32.30 32.49 31.53 31.73 11,016 -0.47(-1.47%)
Mar 14, 2018 32.33 32.04 32.20 13,624 -0.13(-0.41%)
Mar 13, 2018 33.07 33.07 32.28 32.33 20,049 -0.56(-1.71%)
Mar 12, 2018 33.27 33.27 32.72 32.89 11,114 -0.34(-1.02%)
Mar 09, 2018 32.47 33.35 32.47 33.23 26,926 +1.04(+3.23%)
Mar 08, 2018 32.69 33.20 32.00 32.19 35,234 -0.45(-1.37%)
Mar 07, 2018 32.93 33.54 32.47 32.64 38,043 -0.58(-1.74%)
Mar 06, 2018 31.45 33.46 31.45 33.21 35,737 +1.17(+3.66%)
Mar 05, 2018 31.46 32.12 31.44 32.04 15,586 +0.44(+1.39%)
Mar 02, 2018 31.40 32.12 31.15 31.60 23,445 +0.07(+0.24%)
Mar 01, 2018 32.10 32.51 31.32 31.53 18,424 -0.58(-1.80%)
Feb 28, 2018 31.33 32.42 31.33 32.11 41,507 +0.80(+2.56%)
Feb 27, 2018 32.67 32.67 31.00 31.31 23,173 -1.35(-4.12%)
Feb 26, 2018 32.89 33.12 32.22 32.65 16,615 -0.09(-0.28%)
Feb 23, 2018 32.48 33.23 32.44 32.74 17,019 +0.55(+1.72%)
Feb 22, 2018 33.12 33.12 31.93 32.19 55,903 -1.14(-3.42%)
Feb 21, 2018 32.44 33.88 32.10 33.33 44,528 +0.88(+2.72%)
Feb 20, 2018 32.69 33.09 32.39 32.45 21,893 -0.40(-1.23%)
Feb 16, 2018 32.85 32.85 32.85 0 -0.61(-1.83%)
Feb 15, 2018 33.88 33.88 33.06 33.46 14,414 -0.31(-0.91%)
Feb 14, 2018 32.32 34.09 32.08 33.77 33,456 +1.12(+3.42%)
Feb 13, 2018 32.29 32.91 31.80 32.65 16,621 +0.08(+0.25%)
Feb 12, 2018 32.73 32.95 32.07 32.57 23,291 -0.02(-0.08%)
Feb 09, 2018 32.25 32.83 31.01 32.60 30,926 +0.74(+2.33%)
Feb 08, 2018 33.05 33.14 31.67 31.85 27,467 -1.16(-3.50%)
Feb 07, 2018 32.08 33.03 31.48 33.01 14,804 +0.87(+2.70%)
Feb 06, 2018 32.71 33.80 31.48 32.14 58,587 -1.30(-3.88%)
Feb 05, 2018 33.93 34.48 32.83 33.44 34,400 -1.09(-3.16%)
Feb 02, 2018 35.97 35.97 33.96 34.53 83,147 -1.77(-4.87%)
Feb 01, 2018 35.36 36.42 34.97 36.30 29,116 +0.70(+1.97%)
Jan 31, 2018 37.16 38.31 35.32 35.59 35,334 -1.45(-3.93%)
Jan 30, 2018 38.30 38.54 36.68 37.05 39,300 -1.57(-4.07%)
Jan 29, 2018 38.71 38.83 38.22 38.62 33,335 -0.20(-0.51%)
Jan 26, 2018 38.45 39.14 38.45 38.82 12,905 +0.36(+0.92%)
Jan 25, 2018 38.62 38.78 38.08 38.46 24,420 -0.06(-0.15%)
Jan 24, 2018 39.16 39.63 38.50 38.52 20,387 -0.31(-0.81%)
Jan 23, 2018 38.67 39.37 38.67 38.83 26,207 -0.07(-0.17%)
Jan 22, 2018 39.26 39.62 38.72 38.90 25,364 -0.57(-1.44%)
Jan 19, 2018 39.21 40.25 39.14 39.47 29,458 +0.01(+0.02%)
Jan 18, 2018 40.08 40.30 39.02 39.46 17,143 -0.76(-1.89%)
Jan 17, 2018 40.18 40.40 39.58 40.22 16,146 +0.23(+0.58%)
Jan 16, 2018 40.62 40.90 39.95 39.99 34,465 -0.40(-1.00%)
Jan 12, 2018 40.39 40.39 40.39 0 -0.03(-0.08%)
Jan 11, 2018 38.77 40.53 38.59 40.43 19,527 +1.66(+4.28%)
Jan 10, 2018 38.99 39.01 38.43 38.77 21,924 -0.37(-0.95%)
Jan 09, 2018 39.52 39.82 38.90 39.14 19,710 -0.36(-0.92%)
Jan 08, 2018 40.49 40.72 39.35 39.50 36,442 -0.94(-2.33%)
Jan 05, 2018 40.40 41.10 39.98 40.44 31,734 +0.71(+1.79%)
Jan 04, 2018 39.21 40.21 39.21 39.73 23,007 +0.88(+2.28%)
Jan 03, 2018 39.16 39.79 38.68 38.85 22,942 -0.10(-0.25%)
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.