Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexsteel Inds (NQ: FLXS )

43.87 -1.61 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 9.290 9.290 9.283 9.290 1,102 +0.01(+0.07%)
May 30, 2007 9.086 9.296 9.086 9.283 5,102 +0.10(+1.07%)
May 29, 2007 9.126 9.185 9.106 9.185 1,066 +0.15(+1.71%)
May 25, 2007 8.929 9.296 8.916 9.030 2,807 +0.11(+1.29%)
May 24, 2007 8.706 8.922 8.706 8.916 10,753 +0.21(+2.41%)
May 23, 2007 8.568 8.706 8.568 8.706 2,881 +0.14(+1.61%)
May 22, 2007 8.535 8.607 8.344 8.568 55,764 -0.07(-0.84%)
May 21, 2007 8.784 8.784 8.581 8.640 10,269 -0.29(-3.24%)
May 18, 2007 8.895 8.929 8.895 8.929 1,217 +0.09(+0.97%)
May 17, 2007 8.830 8.929 8.778 8.843 6,514 -0.13(-1.46%)
May 16, 2007 8.778 9.027 8.778 8.975 5,635 -0.22(-2.36%)
May 15, 2007 9.579 9.579 9.172 9.191 4,779 -0.39(-4.04%)
May 14, 2007 9.526 9.585 9.349 9.579 3,440 +0.07(+0.76%)
May 11, 2007 9.618 9.618 9.434 9.506 2,286 -0.15(-1.56%)
May 10, 2007 9.651 9.717 9.625 9.657 12,148 -0.02(-0.17%)
May 09, 2007 9.674 9.674 9.674 9.674 1,309 -0.09(-0.91%)
May 08, 2007 9.684 9.776 9.684 9.763 2,482 +0.08(+0.81%)
May 07, 2007 9.644 9.703 9.638 9.684 12,602 -0.04(-0.41%)
May 04, 2007 9.677 9.782 9.677 9.723 6,989 -0.01(-0.13%)
May 03, 2007 9.736 9.736 9.736 9.736 194 -0.01(-0.07%)
May 02, 2007 9.802 9.828 9.743 9.743 1,562 -0.07(-0.67%)
May 01, 2007 9.690 9.808 9.628 9.808 7,288 +0.12(+1.22%)
Apr 30, 2007 9.690 9.690 9.684 9.690 8,377 -0.07(-0.67%)
Apr 27, 2007 9.776 9.795 9.480 9.756 8,963 +0.07(+0.75%)
Apr 26, 2007 9.730 9.730 9.684 9.684 1,675 -0.05(-0.54%)
Apr 25, 2007 9.717 9.776 9.651 9.736 3,874 -0.13(-1.31%)
Apr 24, 2007 9.933 9.940 9.848 9.866 2,056 -0.07(-0.68%)
Apr 23, 2007 9.848 9.933 9.782 9.933 19,589 +0.17(+1.75%)
Apr 20, 2007 10.17 10.22 9.585 9.763 19,393 -0.40(-3.94%)
Apr 19, 2007 10.20 10.20 10.16 10.16 456 +0.01(+0.08%)
Apr 18, 2007 10.21 10.21 10.10 10.16 1,865 -0.08(-0.78%)
Apr 17, 2007 10.22 10.46 10.22 10.24 7,905 +0.11(+1.10%)
Apr 16, 2007 10.22 10.22 10.10 10.12 8,522 +0.05(+0.52%)
Apr 13, 2007 10.18 10.18 10.07 10.07 19,696 -0.12(-1.22%)
Apr 12, 2007 9.946 10.27 9.684 10.20 28,242 +0.20(+1.97%)
Apr 11, 2007 9.999 9.999 9.999 9.999 0 +0.00(+0.00%)
Apr 10, 2007 9.966 10.03 9.966 9.999 2,630 -0.03(-0.33%)
Apr 09, 2007 9.953 10.03 9.946 10.03 5,178 +0.03(+0.26%)
Apr 05, 2007 10.01 10.03 10.01 10.01 1,486 +0.01(+0.07%)
Apr 04, 2007 9.979 10.01 9.979 9.999 1,431 +0.05(+0.53%)
Apr 03, 2007 9.959 9.959 9.946 9.946 2,376 -0.09(-0.85%)
Apr 02, 2007 9.986 10.13 9.900 10.03 10,424 -0.04(-0.39%)
Mar 30, 2007 10.06 10.07 10.06 10.07 1,218 +0.07(+0.66%)
Mar 29, 2007 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Mar 28, 2007 9.999 10.03 9.999 10.01 1,086 -0.07(-0.65%)
Mar 27, 2007 10.08 10.08 10.04 10.07 971 +0.03(+0.26%)
Mar 26, 2007 10.04 10.16 9.952 10.04 9,375 +0.07(+0.72%)
Mar 23, 2007 9.925 10.01 9.925 9.973 5,430 +0.09(+0.93%)
Mar 22, 2007 9.684 9.881 9.684 9.881 4,813 -0.03(-0.33%)
Mar 21, 2007 9.868 9.914 9.795 9.914 5,399 -0.05(-0.46%)
Mar 20, 2007 9.979 10.08 9.848 9.959 9,748 -0.11(-1.11%)
Mar 19, 2007 10.03 10.07 10.01 10.07 2,226 -0.01(-0.06%)
Mar 16, 2007 9.848 10.12 9.841 10.08 11,049 +0.23(+2.33%)
Mar 15, 2007 9.953 10.01 9.848 9.848 9,148 -0.18(-1.75%)
Mar 14, 2007 10.08 10.08 10.02 10.02 2,066 +0.04(+0.38%)
Mar 13, 2007 9.973 9.986 9.946 9.986 1,218 +0.01(+0.07%)
Mar 12, 2007 9.966 9.979 9.907 9.979 6,846 -0.05(-0.52%)
Mar 09, 2007 10.02 10.03 10.02 10.03 456 +0.02(+0.20%)
Mar 08, 2007 10.04 10.04 10.01 10.01 1,000 -0.01(-0.07%)
Mar 07, 2007 9.979 10.09 9.959 10.02 10,581 +0.09(+0.86%)
Mar 06, 2007 10.01 10.01 9.920 9.933 6,126 +0.09(+0.87%)
Mar 05, 2007 9.822 9.848 9.717 9.848 4,076 +0.07(+0.67%)
Mar 02, 2007 9.841 9.946 9.782 9.782 9,896 -0.07(-0.73%)
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.