Flexsteel Industries, Inc. - Common Stock (NQ:FLXS)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	46.17	46.17	44.38	44.79	22,928	-1.04(-2.27%)
Mar 27, 2026	44.52	45.98	43.90	45.83	42,735	+1.02(+2.28%)
Mar 26, 2026	45.45	45.48	44.46	44.81	11,318	-0.36(-0.80%)
Mar 25, 2026	46.15	46.54	44.81	45.17	15,614	-0.67(-1.46%)
Mar 24, 2026	44.70	46.61	44.70	45.84	22,998	+0.51(+1.13%)
Mar 23, 2026	44.30	45.54	43.58	45.33	39,139	+1.93(+4.45%)
Mar 20, 2026	44.75	44.75	43.00	43.40	33,695	-1.44(-3.21%)
Mar 19, 2026	44.55	45.41	44.31	44.84	22,341	-0.34(-0.75%)
Mar 18, 2026	45.46	46.14	44.62	45.18	33,691	-0.46(-1.01%)
Mar 17, 2026	45.85	46.20	44.51	45.64	28,712	+0.23(+0.51%)
Mar 16, 2026	45.56	46.43	45.12	45.41	19,170	+0.04(+0.09%)
Mar 13, 2026	45.99	46.45	45.01	45.37	16,989	-0.61(-1.33%)
Mar 12, 2026	45.04	47.11	44.10	45.98	36,820	-0.04(-0.09%)
Mar 11, 2026	46.87	47.16	44.89	46.02	17,608	-0.73(-1.56%)
Mar 10, 2026	45.90	48.46	44.90	46.75	46,768	+0.41(+0.88%)
Mar 09, 2026	45.77	47.53	44.10	46.34	37,993	-0.67(-1.43%)
Mar 06, 2026	47.20	47.64	46.43	47.01	24,872	-1.02(-2.12%)
Mar 05, 2026	52.31	52.63	47.01	48.03	54,542	-4.75(-9.00%)
Mar 04, 2026	50.54	54.95	50.54	52.78	72,931	+2.79(+5.58%)
Mar 03, 2026	49.21	51.92	47.00	49.99	72,043	-0.34(-0.68%)
Mar 02, 2026	50.85	51.47	50.05	50.33	23,949	-1.14(-2.21%)
Feb 27, 2026	52.72	52.97	51.47	51.47	26,199	-1.97(-3.69%)
Feb 26, 2026	52.56	53.81	52.16	53.44	14,876	+0.71(+1.35%)
Feb 25, 2026	53.44	54.05	52.00	52.73	15,756	-0.30(-0.57%)
Feb 24, 2026	52.92	54.79	52.63	53.03	30,190	+0.33(+0.63%)
Feb 23, 2026	53.10	53.96	51.58	52.70	32,771	-0.63(-1.18%)
Feb 20, 2026	52.70	53.83	51.36	53.33	47,541	+0.13(+0.24%)
Feb 19, 2026	53.28	54.57	52.60	53.20	44,023	-1.36(-2.50%)
Feb 18, 2026	57.25	58.82	53.92	54.56	29,894	-2.69(-4.69%)
Feb 17, 2026	57.11	57.87	56.15	57.25	44,862	-0.32(-0.56%)
Feb 13, 2026	56.03	58.08	55.79	57.57	35,859	+2.06(+3.71%)
Feb 12, 2026	55.30	56.33	53.38	55.51	40,799	-0.12(-0.22%)
Feb 11, 2026	56.75	56.85	54.70	55.63	29,922	-0.67(-1.19%)
Feb 10, 2026	56.29	57.92	55.08	56.30	50,053	-0.70(-1.23%)
Feb 09, 2026	57.53	57.70	55.39	57.00	93,926	-0.55(-0.96%)
Feb 06, 2026	48.52	59.95	48.52	57.55	164,928	+11.52(+25.03%)
Feb 05, 2026	44.00	48.00	43.98	46.03	92,589	+2.04(+4.64%)
Feb 04, 2026	43.00	45.16	43.00	43.99	78,430	+0.82(+1.90%)
Feb 03, 2026	46.50	47.00	41.42	43.17	83,296	+1.51(+3.62%)
Feb 02, 2026	40.31	42.20	40.23	41.66	24,779	+1.63(+4.07%)
Jan 30, 2026	39.14	40.10	38.49	40.03	23,430	+0.83(+2.12%)
Jan 29, 2026	39.71	39.71	38.42	39.20	11,375	+0.70(+1.82%)
Jan 28, 2026	39.66	41.10	38.22	38.50	14,241	-0.94(-2.38%)
Jan 27, 2026	39.77	41.24	39.26	39.44	17,849	-0.34(-0.85%)
Jan 26, 2026	41.58	41.58	39.76	39.78	25,993	-1.39(-3.38%)
Jan 23, 2026	41.22	42.10	40.82	41.17	12,332	-1.23(-2.90%)
Jan 22, 2026	42.15	42.42	41.21	42.40	29,048	+0.25(+0.59%)
Jan 21, 2026	40.15	42.15	40.15	42.15	18,574	+2.29(+5.75%)
Jan 20, 2026	41.00	41.00	39.59	39.86	13,017	-1.40(-3.39%)
Jan 16, 2026	41.66	42.06	41.12	41.26	15,625	-0.52(-1.24%)
Jan 15, 2026	41.70	42.57	40.39	41.78	21,959	+0.47(+1.14%)
Jan 14, 2026	41.40	41.93	40.86	41.31	15,214	+0.15(+0.36%)
Jan 13, 2026	42.04	42.04	40.78	41.16	20,201	-1.29(-3.04%)
Jan 12, 2026	40.22	42.56	40.07	42.45	22,193	+2.33(+5.81%)
Jan 09, 2026	40.86	41.43	39.87	40.12	12,040	-0.91(-2.22%)
Jan 08, 2026	38.94	41.39	38.86	41.03	26,694	+2.09(+5.37%)
Jan 07, 2026	40.40	40.40	38.57	38.94	21,973	-1.28(-3.18%)
Jan 06, 2026	40.22	40.73	39.65	40.22	16,708	-0.24(-0.59%)
Jan 05, 2026	39.87	41.43	39.59	40.46	17,151	+0.55(+1.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.