Advertisement
U.S. markets closed

Flexsteel Industries, Inc. (FLXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
37.30-0.13 (-0.35%)
At close: 04:00PM EDT
37.03 -0.27 (-0.72%)
After hours: 07:15PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202437.2338.3236.8437.3037.3016,300
Mar 27, 202436.6738.4036.5837.4337.4333,300
Mar 26, 202435.8337.7235.6536.6236.6228,600
Mar 25, 202435.1536.5834.4135.6835.6839,300
Mar 25, 20240.15 Dividend
Mar 22, 202434.8235.9734.7135.5535.4032,100
Mar 21, 202434.3034.9734.0134.9034.7524,800
Mar 20, 202433.8834.0233.5333.9933.8538,000
Mar 19, 202432.4533.5831.3733.5133.3730,500
Mar 18, 202434.0034.5632.6032.6032.4629,200
Mar 15, 202434.5035.2734.0034.0033.8648,600
Mar 14, 202434.7034.8333.6634.3734.2215,700
Mar 13, 202433.6935.1033.6334.6234.4719,800
Mar 12, 202434.9335.6333.4334.2034.0621,900
Mar 11, 202435.9135.9134.5734.7034.5518,700
Mar 08, 202435.5136.4935.2936.1035.9524,600
Mar 07, 202436.1636.2834.5635.0834.9323,100
Mar 06, 202436.2637.9835.6536.5736.4241,000
Mar 05, 202435.7136.2634.2835.9735.8240,800
Mar 04, 202435.0636.2734.1035.7335.5824,200
Mar 01, 202435.2235.9435.1035.5035.3520,800
Feb 29, 202433.7635.4933.6634.8534.7029,300
Feb 28, 202434.8135.3633.6033.9033.7629,700
Feb 27, 202433.7035.2333.3134.8834.7324,000
Feb 26, 202433.6834.4433.2433.9933.8542,800
Feb 23, 202433.3533.8532.9133.7633.6221,300
Feb 22, 202434.2734.2733.0133.3533.2111,200
Feb 21, 202434.0034.4433.2333.7833.6422,000
Feb 20, 202433.2934.7732.7534.3934.2441,900
Feb 16, 202433.6134.4632.9833.3933.2546,600
Feb 15, 202433.9834.0033.1633.7033.5625,900
Feb 14, 202433.5634.5432.0033.9933.8534,400
Feb 13, 202433.9033.9832.1733.7533.6126,200
Feb 12, 202434.2934.8633.0833.9033.7648,000
Feb 09, 202432.8934.5332.0034.2934.1534,600
Feb 08, 202432.0032.8931.5132.5032.3640,600
Feb 07, 202430.4532.9929.2531.6531.5232,700
Feb 06, 202428.2030.7027.7829.9829.8584,900
Feb 05, 202428.1228.4027.5927.8027.6820,300
Feb 02, 202428.3128.3126.6228.2028.0822,700
Feb 01, 202428.6028.6027.8528.0927.9717,000
Jan 31, 202428.0528.7927.7728.5328.4123,500
Jan 30, 202428.6428.6427.6928.1728.057,000
Jan 29, 202428.8828.9928.2428.9028.7825,200
Jan 26, 202428.6228.9927.8028.7828.6618,900
Jan 25, 202427.3228.4127.3228.3528.2320,100
Jan 24, 202426.7627.9826.2526.9826.8739,600
Jan 23, 202429.0429.0426.7527.0026.8940,700
Jan 22, 202430.9930.9928.6629.3629.2436,500
Jan 19, 202427.7529.3626.2728.8028.6880,700
Jan 18, 202426.5227.4825.1027.4827.3666,300
Jan 17, 202424.2424.6523.9124.5024.4068,300
Jan 16, 202423.3524.6523.2424.0023.9056,600
Jan 12, 202421.8823.4221.1523.2823.18112,100
Jan 11, 202418.4418.5318.0018.0217.9411,800
Jan 10, 202418.3418.3617.7818.3618.284,900
Jan 09, 202418.1418.2817.5518.1518.078,900
Jan 08, 202418.5818.5818.1018.1018.026,100
Jan 05, 202418.6018.9018.0418.3318.2512,700
Jan 04, 202419.2519.5118.3718.8018.7215,900
Jan 03, 202418.8519.8018.7619.0018.9222,800
Jan 02, 202418.4519.0018.3518.6618.585,800
Dec 29, 202318.5919.0118.5418.8518.776,700
Dec 28, 202319.2520.1318.4618.7118.6312,800
Dec 27, 202318.9319.6918.9319.1519.0711,900
Dec 27, 20230.15 Dividend
Dec 26, 202318.3019.3018.3019.1218.899,600
Dec 22, 202318.1018.6817.8518.5618.3421,400
Dec 21, 202317.7018.4417.3617.8217.6124,600
Dec 20, 202317.5018.4517.5017.7917.5837,000
Dec 19, 202317.2017.7217.2017.5517.3414,400
Dec 18, 202317.1018.0117.1017.2016.9927,200
Dec 15, 202317.1117.6617.0017.1016.8926,100
Dec 14, 202317.5118.3017.5117.6617.4513,600
Dec 13, 202318.7518.7517.3817.4317.226,800
Dec 12, 202318.8218.8217.9318.2017.983,600
Dec 11, 202318.9019.0018.7018.8118.586,000
Dec 08, 202318.8619.5718.8619.1818.953,900
Dec 07, 202319.1019.1018.4118.8518.628,600
Dec 06, 202318.9119.1918.6918.9218.697,800
Dec 05, 202318.4018.5718.4018.5618.342,500
Dec 04, 202317.9818.8617.9818.7118.485,600
Dec 01, 202316.8018.7016.8018.5518.339,100
Nov 30, 202317.2017.2616.8716.9116.719,800
Nov 29, 202317.2517.2517.2517.2517.041,500
Nov 28, 202317.0017.2817.0017.2817.074,800
Nov 27, 202317.2717.3017.0117.0116.813,800
Nov 24, 202317.1817.3417.1817.3117.101,800
Nov 22, 202317.4517.9817.2617.2617.057,800
Nov 21, 202318.9518.9518.4018.4018.187,700
Nov 20, 202318.9119.2618.7018.9118.686,700
Nov 17, 202318.0419.1317.9018.5018.2811,200
Nov 16, 202317.5018.1317.4318.0117.7911,700
Nov 15, 202316.8317.9916.8317.5617.3519,100
Nov 14, 202316.3517.6216.3517.1016.897,800
Nov 13, 202316.4616.7816.1816.5016.3013,300
Nov 10, 202316.1416.7915.7216.3916.198,000
Nov 09, 202315.9516.2515.6715.9615.7712,000
Nov 08, 202316.6616.6616.0116.0115.828,500
Nov 07, 202317.3517.3516.2816.2816.0815,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...