Flexsteel Inds (NQ: FLXS )

43.02 -0.85 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.592 9.592 9.506 9.520 2,405 -0.16(-1.69%)
Jun 28, 2007 9.500 9.684 9.500 9.684 12,983 +0.05(+0.48%)
Jun 27, 2007 9.677 9.677 9.638 9.638 1,066 -0.05(-0.47%)
Jun 26, 2007 9.336 9.684 9.270 9.684 21,129 +0.45(+4.91%)
Jun 25, 2007 9.132 9.250 9.132 9.231 4,801 +0.10(+1.08%)
Jun 22, 2007 9.270 9.270 9.132 9.132 4,107 -0.06(-0.64%)
Jun 21, 2007 9.191 9.224 9.047 9.191 7,349 +0.01(+0.14%)
Jun 20, 2007 9.192 9.192 9.178 9.178 1,066 +0.01(+0.14%)
Jun 19, 2007 8.988 9.290 8.988 9.165 15,536 -0.03(-0.29%)
Jun 18, 2007 9.224 9.224 9.191 9.191 2,741 -0.10(-1.06%)
Jun 15, 2007 9.310 9.342 9.191 9.290 1,980 +0.09(+1.00%)
Jun 14, 2007 9.178 9.290 9.178 9.198 16,754 -0.01(-0.07%)
Jun 13, 2007 9.198 9.204 9.191 9.204 4,112 +0.01(+0.14%)
Jun 12, 2007 9.152 9.283 9.152 9.191 5,026 -0.07(-0.78%)
Jun 11, 2007 9.264 9.264 9.264 9.264 152 +0.07(+0.79%)
Jun 08, 2007 9.126 9.257 9.126 9.191 5,626 -0.01(-0.10%)
Jun 07, 2007 9.198 9.283 9.198 9.201 5,972 -0.07(-0.75%)
Jun 06, 2007 9.191 9.270 9.145 9.270 8,927 +0.08(+0.86%)
Jun 05, 2007 9.211 9.270 9.165 9.191 1,949 -0.14(-1.48%)
Jun 04, 2007 9.264 9.355 9.264 9.329 3,052 -0.01(-0.14%)
Jun 01, 2007 9.224 9.342 9.145 9.342 5,501 +0.05(+0.57%)
May 31, 2007 9.290 9.290 9.283 9.290 1,102 +0.01(+0.07%)
May 30, 2007 9.086 9.296 9.086 9.283 5,102 +0.10(+1.07%)
May 29, 2007 9.126 9.185 9.106 9.185 1,066 +0.15(+1.71%)
May 25, 2007 8.929 9.296 8.916 9.030 2,807 +0.11(+1.29%)
May 24, 2007 8.706 8.922 8.706 8.916 10,753 +0.21(+2.41%)
May 23, 2007 8.568 8.706 8.568 8.706 2,881 +0.14(+1.61%)
May 22, 2007 8.535 8.607 8.344 8.568 55,764 -0.07(-0.84%)
May 21, 2007 8.784 8.784 8.581 8.640 10,269 -0.29(-3.24%)
May 18, 2007 8.895 8.929 8.895 8.929 1,217 +0.09(+0.97%)
May 17, 2007 8.830 8.929 8.778 8.843 6,514 -0.13(-1.46%)
May 16, 2007 8.778 9.027 8.778 8.975 5,635 -0.22(-2.36%)
May 15, 2007 9.579 9.579 9.172 9.191 4,779 -0.39(-4.04%)
May 14, 2007 9.526 9.585 9.349 9.579 3,440 +0.07(+0.76%)
May 11, 2007 9.618 9.618 9.434 9.506 2,286 -0.15(-1.56%)
May 10, 2007 9.651 9.717 9.625 9.657 12,148 -0.02(-0.17%)
May 09, 2007 9.674 9.674 9.674 9.674 1,309 -0.09(-0.91%)
May 08, 2007 9.684 9.776 9.684 9.763 2,482 +0.08(+0.81%)
May 07, 2007 9.644 9.703 9.638 9.684 12,602 -0.04(-0.41%)
May 04, 2007 9.677 9.782 9.677 9.723 6,989 -0.01(-0.13%)
May 03, 2007 9.736 9.736 9.736 9.736 194 -0.01(-0.07%)
May 02, 2007 9.802 9.828 9.743 9.743 1,562 -0.07(-0.67%)
May 01, 2007 9.690 9.808 9.628 9.808 7,288 +0.12(+1.22%)
Apr 30, 2007 9.690 9.690 9.684 9.690 8,377 -0.07(-0.67%)
Apr 27, 2007 9.776 9.795 9.480 9.756 8,963 +0.07(+0.75%)
Apr 26, 2007 9.730 9.730 9.684 9.684 1,675 -0.05(-0.54%)
Apr 25, 2007 9.717 9.776 9.651 9.736 3,874 -0.13(-1.31%)
Apr 24, 2007 9.933 9.940 9.848 9.866 2,056 -0.07(-0.68%)
Apr 23, 2007 9.848 9.933 9.782 9.933 19,589 +0.17(+1.75%)
Apr 20, 2007 10.17 10.22 9.585 9.763 19,393 -0.40(-3.94%)
Apr 19, 2007 10.20 10.20 10.16 10.16 456 +0.01(+0.08%)
Apr 18, 2007 10.21 10.21 10.10 10.16 1,865 -0.08(-0.78%)
Apr 17, 2007 10.22 10.46 10.22 10.24 7,905 +0.11(+1.10%)
Apr 16, 2007 10.22 10.22 10.10 10.12 8,522 +0.05(+0.52%)
Apr 13, 2007 10.18 10.18 10.07 10.07 19,696 -0.12(-1.22%)
Apr 12, 2007 9.946 10.27 9.684 10.20 28,242 +0.20(+1.97%)
Apr 11, 2007 9.999 9.999 9.999 9.999 0 +0.00(+0.00%)
Apr 10, 2007 9.966 10.03 9.966 9.999 2,630 -0.03(-0.33%)
Apr 09, 2007 9.953 10.03 9.946 10.03 5,178 +0.03(+0.26%)
Apr 05, 2007 10.01 10.03 10.01 10.01 1,486 +0.01(+0.07%)
Apr 04, 2007 9.979 10.01 9.979 9.999 1,431 +0.05(+0.53%)
Apr 03, 2007 9.959 9.959 9.946 9.946 2,376 -0.09(-0.85%)
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.