Skip to main content

Flexsteel Inds (NQ: FLXS )

31.06 +0.45 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.51 11.67 11.44 11.62 8,198 +0.22(+1.95%)
Dec 30, 2002 11.12 11.47 11.12 11.40 4,746 +0.24(+2.15%)
Dec 27, 2002 11.14 11.16 11.14 11.16 287 +0.02(+0.22%)
Dec 26, 2002 11.12 11.34 11.12 11.14 10,355 +0.01(+0.12%)
Dec 24, 2002 11.13 11.15 11.12 11.12 1,582 -0.07(-0.62%)
Dec 23, 2002 11.16 11.16 11.16 11.19 4,746 +0.03(+0.31%)
Dec 20, 2002 11.16 11.16 11.16 11.16 5,753 +0.01(+0.13%)
Dec 19, 2002 11.21 11.21 11.12 11.14 431 -0.03(-0.25%)
Dec 18, 2002 11.12 11.17 11.12 11.17 2,445 -0.02(-0.19%)
Dec 17, 2002 11.19 11.19 11.19 11.19 1,725 +0.08(+0.69%)
Dec 16, 2002 11.13 11.13 11.12 11.12 2,876 -0.08(-0.75%)
Dec 13, 2002 11.26 11.26 11.07 11.20 3,739 -0.06(-0.55%)
Dec 12, 2002 11.26 11.26 11.21 11.26 2,301 +0.01(+0.06%)
Dec 11, 2002 11.10 11.26 11.10 11.26 17,115 +0.24(+2.15%)
Dec 10, 2002 11.00 11.02 10.92 11.02 27,903 +0.08(+0.76%)
Dec 09, 2002 11.15 11.21 10.94 10.94 2,445 -0.19(-1.69%)
Dec 06, 2002 11.09 11.12 11.09 11.12 4,890 +0.04(+0.38%)
Dec 05, 2002 10.96 11.08 10.96 11.08 287 +0.08(+0.76%)
Dec 04, 2002 11.00 11.00 11.00 11.00 1,869 -0.06(-0.50%)
Dec 03, 2002 10.93 11.05 10.93 11.05 5,034 +0.07(+0.63%)
Dec 02, 2002 10.80 10.99 10.62 10.99 34,231 +0.03(+0.32%)
Nov 27, 2002 10.67 10.95 10.67 10.95 2,876 +0.17(+1.61%)
Nov 26, 2002 10.78 10.78 10.75 10.78 4,027 -0.13(-1.15%)
Nov 25, 2002 10.60 10.95 10.60 10.90 1,869 +0.31(+2.96%)
Nov 22, 2002 10.94 10.94 10.59 10.59 32,649 -0.19(-1.74%)
Nov 21, 2002 10.76 10.78 10.76 10.78 4,027 +0.02(+0.19%)
Nov 20, 2002 10.56 10.76 10.56 10.76 2,157 +0.00(+0.00%)
Nov 19, 2002 10.50 10.76 10.50 10.76 9,924 +0.08(+0.78%)
Nov 18, 2002 10.47 10.78 10.47 10.67 2,445 -0.08(-0.78%)
Nov 15, 2002 10.59 10.80 10.46 10.76 2,013 +0.24(+2.25%)
Nov 14, 2002 10.40 10.53 10.37 10.52 7,191 +0.12(+1.13%)
Nov 13, 2002 10.76 10.76 10.40 10.40 7,910 -0.34(-3.17%)
Nov 12, 2002 10.78 10.78 10.51 10.74 2,157 -0.03(-0.32%)
Nov 11, 2002 10.77 10.78 10.39 10.78 2,588 +0.00(+0.00%)
Nov 08, 2002 10.67 10.81 10.67 10.78 575 +0.17(+1.64%)
Nov 07, 2002 10.37 10.60 10.37 10.60 3,739 +0.17(+1.67%)
Nov 06, 2002 10.51 10.62 10.39 10.43 7,335 +0.00(+0.00%)
Nov 05, 2002 10.19 10.43 10.19 10.43 8,198 +0.07(+0.67%)
Nov 04, 2002 9.935 10.44 9.935 10.36 5,753 +0.53(+5.37%)
Nov 01, 2002 9.831 9.831 9.831 9.831 287 +0.03(+0.28%)
Oct 31, 2002 9.727 9.803 9.727 9.803 3,595 +0.06(+0.57%)
Oct 30, 2002 9.574 9.748 9.574 9.748 3,020 +0.02(+0.21%)
Oct 29, 2002 9.602 9.727 9.602 9.727 575 +0.00(+0.00%)
Oct 28, 2002 9.463 9.713 9.463 9.727 5,177 -0.49(-4.83%)
Oct 25, 2002 10.07 10.22 10.07 10.22 2,732 +0.14(+1.38%)
Oct 24, 2002 9.720 10.08 9.261 10.08 3,451 +0.36(+3.72%)
Oct 23, 2002 9.219 9.720 9.219 9.720 4,746 +0.00(+0.00%)
Oct 22, 2002 9.720 9.720 9.532 9.720 1,006 +0.03(+0.36%)
Oct 21, 2002 9.622 9.873 9.177 9.685 25,458 +0.19(+1.98%)
Oct 18, 2002 9.560 9.615 9.497 9.497 7,335 -0.12(-1.23%)
Oct 17, 2002 9.442 9.615 9.442 9.615 19,560 -0.01(-0.07%)
Oct 16, 2002 9.602 9.726 9.247 9.622 9,205 -0.29(-2.95%)
Oct 15, 2002 9.664 10.15 9.663 9.914 11,794 +0.53(+5.63%)
Oct 14, 2002 9.699 9.699 9.386 9.386 1,294 -0.42(-4.26%)
Oct 11, 2002 9.540 9.803 9.540 9.803 2,157 +0.26(+2.69%)
Oct 10, 2002 9.254 9.560 9.254 9.546 5,465 -0.05(-0.51%)
Oct 09, 2002 9.463 9.595 9.254 9.595 4,314 +0.06(+0.66%)
Oct 08, 2002 9.719 9.866 9.338 9.532 27,471 +0.29(+3.08%)
Oct 07, 2002 9.143 9.247 9.143 9.247 3,739 -0.38(-3.97%)
Oct 04, 2002 9.143 9.629 9.143 9.629 3,020 +0.48(+5.24%)
Oct 03, 2002 9.157 9.157 9.150 9.150 575 -0.31(-3.24%)
Oct 02, 2002 9.123 9.456 9.122 9.456 4,171 +0.00(+0.00%)
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.