Flexsteel Inds (NQ: FLXS )

31.99 +0.71 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 31.29 32.26 30.95 31.99 32,364 +0.71(+2.27%)
Jun 20, 2024 32.93 33.29 31.22 31.28 26,629 -2.02(-6.07%)
Jun 18, 2024 34.06 35.20 33.30 33.30 20,902 -1.15(-3.34%)
Jun 17, 2024 32.20 34.80 32.19 34.45 49,857 +2.25(+6.99%)
Jun 14, 2024 32.22 33.26 30.89 32.20 35,991 +0.01(+0.03%)
Jun 13, 2024 30.50 32.24 30.50 32.19 28,688 +0.65(+2.06%)
Jun 12, 2024 33.05 34.19 30.68 31.54 53,890 -1.15(-3.52%)
Jun 11, 2024 34.58 34.58 32.17 32.69 27,445 -1.81(-5.25%)
Jun 10, 2024 35.31 35.41 34.00 34.50 15,795 -0.60(-1.71%)
Jun 07, 2024 35.25 35.83 34.75 35.10 9,546 -0.08(-0.23%)
Jun 06, 2024 36.04 36.63 35.02 35.18 21,068 -1.31(-3.59%)
Jun 05, 2024 37.20 37.20 35.52 36.49 26,939 -0.17(-0.46%)
Jun 04, 2024 35.75 36.66 35.22 36.66 24,417 +0.32(+0.88%)
Jun 03, 2024 35.86 36.72 34.51 36.34 29,672 +0.54(+1.51%)
May 31, 2024 37.51 37.51 35.63 35.80 27,648 -1.70(-4.53%)
May 30, 2024 36.08 37.97 35.92 37.50 31,257 +1.13(+3.11%)
May 29, 2024 33.63 36.37 32.96 36.37 37,041 +2.46(+7.25%)
May 28, 2024 33.93 34.59 32.59 33.91 36,889 -0.24(-0.70%)
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%)
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.