Skip to main content

Flexsteel Inds (NQ: FLXS )

28.89 -1.44 (-4.75%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.27 30.99 30.17 30.31 23,714 +0.21(+0.69%)
Apr 27, 2018 32.58 32.74 30.05 30.10 44,539 -2.35(-7.24%)
Apr 26, 2018 32.64 32.78 32.04 32.45 9,257 -0.11(-0.33%)
Apr 25, 2018 32.55 32.82 32.41 32.56 6,429 +0.14(+0.43%)
Apr 24, 2018 32.01 33.07 32.01 32.42 24,192 +0.57(+1.79%)
Apr 23, 2018 31.85 32.08 31.69 31.85 7,586 +0.12(+0.36%)
Apr 20, 2018 31.59 32.01 31.50 31.73 15,207 -0.02(-0.05%)
Apr 19, 2018 32.73 33.03 31.60 31.75 24,025 -1.12(-3.40%)
Apr 18, 2018 32.68 33.06 32.22 32.87 23,945 +0.26(+0.79%)
Apr 17, 2018 32.59 32.92 32.10 32.61 7,544 +0.25(+0.77%)
Apr 16, 2018 31.74 32.64 31.61 32.36 12,943 +0.79(+2.51%)
Apr 13, 2018 32.00 32.63 31.22 31.57 29,921 -0.31(-0.96%)
Apr 12, 2018 32.87 32.87 31.87 31.87 11,586 -0.78(-2.38%)
Apr 11, 2018 32.20 32.66 32.04 32.65 22,216 +0.24(+0.74%)
Apr 10, 2018 32.49 32.59 32.09 32.41 25,602 +0.37(+1.16%)
Apr 09, 2018 32.30 32.78 31.96 32.04 12,289 -0.26(-0.82%)
Apr 06, 2018 32.53 32.70 31.47 32.30 57,261 -0.50(-1.51%)
Apr 05, 2018 32.57 33.30 32.36 32.80 29,381 +0.53(+1.64%)
Apr 04, 2018 31.80 32.54 31.80 32.27 21,991 -0.11(-0.33%)
Apr 03, 2018 31.68 32.52 31.28 32.38 24,390 +0.88(+2.81%)
Apr 02, 2018 32.59 32.59 30.61 31.49 22,853 -1.23(-3.76%)
Mar 29, 2018 32.73 32.73 32.73 0 +1.87(+6.06%)
Mar 28, 2018 29.87 30.87 29.60 30.86 24,723 +1.03(+3.44%)
Mar 27, 2018 30.18 30.80 29.53 29.83 32,859 -0.37(-1.23%)
Mar 26, 2018 29.39 30.46 29.20 30.20 71,547 +1.24(+4.28%)
Mar 23, 2018 30.13 30.17 28.72 28.96 71,262 -1.17(-3.90%)
Mar 22, 2018 30.58 30.87 30.02 30.14 29,822 -0.79(-2.57%)
Mar 21, 2018 30.96 31.33 30.82 30.93 18,291 +0.03(+0.11%)
Mar 20, 2018 31.59 31.70 30.83 30.90 27,361 -0.70(-2.22%)
Mar 19, 2018 32.07 32.78 31.31 31.60 29,260 -0.64(-2.00%)
Mar 16, 2018 31.58 32.61 31.58 32.25 87,053 +0.68(+2.15%)
Mar 15, 2018 32.14 32.33 31.38 31.57 11,071 -0.47(-1.47%)
Mar 14, 2018 32.17 31.88 32.04 13,692 -0.13(-0.41%)
Mar 13, 2018 32.90 32.90 32.12 32.17 20,149 -0.56(-1.71%)
Mar 12, 2018 33.11 33.11 32.56 32.73 11,169 -0.34(-1.02%)
Mar 09, 2018 32.31 33.18 32.31 33.07 27,060 +1.04(+3.23%)
Mar 08, 2018 32.52 33.03 31.84 32.03 35,409 -0.44(-1.37%)
Mar 07, 2018 32.77 33.37 32.31 32.48 38,232 -0.58(-1.74%)
Mar 06, 2018 31.29 33.30 31.29 33.05 35,915 +1.17(+3.66%)
Mar 05, 2018 31.31 31.96 31.28 31.88 15,663 +0.44(+1.39%)
Mar 02, 2018 31.24 31.97 31.00 31.45 23,562 +0.07(+0.24%)
Mar 01, 2018 31.94 32.35 31.17 31.37 18,515 -0.58(-1.80%)
Feb 28, 2018 31.18 32.26 31.18 31.95 41,713 +0.80(+2.56%)
Feb 27, 2018 32.51 32.51 30.85 31.15 23,288 -1.34(-4.12%)
Feb 26, 2018 32.73 32.96 32.06 32.49 16,697 -0.09(-0.28%)
Feb 23, 2018 32.32 33.07 32.28 32.58 17,103 +0.55(+1.72%)
Feb 22, 2018 32.95 32.96 31.77 32.03 56,181 -1.13(-3.42%)
Feb 21, 2018 32.28 33.71 31.94 33.17 44,749 +0.88(+2.72%)
Feb 20, 2018 32.52 32.93 32.23 32.29 22,001 -0.40(-1.23%)
Feb 16, 2018 32.69 32.69 32.69 0 -0.61(-1.83%)
Feb 15, 2018 33.71 33.71 32.90 33.30 14,486 -0.30(-0.91%)
Feb 14, 2018 32.16 33.92 31.92 33.60 33,622 +1.11(+3.42%)
Feb 13, 2018 32.13 32.75 31.64 32.49 16,703 +0.08(+0.25%)
Feb 12, 2018 32.57 32.79 31.92 32.41 23,406 -0.02(-0.08%)
Feb 09, 2018 32.09 32.66 30.86 32.43 31,080 +0.74(+2.33%)
Feb 08, 2018 32.89 32.97 31.51 31.69 27,604 -1.15(-3.50%)
Feb 07, 2018 31.92 32.87 31.32 32.85 14,877 +0.86(+2.70%)
Feb 06, 2018 32.55 33.63 31.32 31.98 58,878 -1.29(-3.88%)
Feb 05, 2018 33.77 34.31 32.67 33.27 34,571 -1.09(-3.16%)
Feb 02, 2018 35.80 35.80 33.79 34.36 83,560 -1.76(-4.87%)
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.