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 (%)
Sep 30, 2015 23.58 25.11 23.34 24.76 47,170 +1.51(+6.47%)
Sep 29, 2015 23.70 23.70 23.14 23.25 17,582 -0.32(-1.34%)
Sep 28, 2015 23.93 24.04 23.43 23.57 38,230 -0.44(-1.82%)
Sep 25, 2015 24.84 24.84 23.81 24.00 46,031 -0.63(-2.54%)
Sep 24, 2015 23.31 24.77 22.90 24.63 51,104 +1.17(+5.00%)
Sep 23, 2015 22.99 23.66 22.87 23.46 71,068 +0.35(+1.51%)
Sep 22, 2015 23.50 23.59 22.59 23.11 46,750 -0.54(-2.30%)
Sep 21, 2015 24.07 24.46 23.38 23.65 42,186 -0.34(-1.41%)
Sep 18, 2015 24.82 25.04 23.87 23.99 48,733 -1.00(-4.00%)
Sep 17, 2015 23.66 25.39 23.48 24.99 65,096 +1.39(+5.87%)
Sep 16, 2015 23.57 23.75 23.39 23.61 27,904 +0.17(+0.71%)
Sep 15, 2015 22.52 23.69 22.47 23.44 38,942 +1.04(+4.64%)
Sep 14, 2015 22.27 22.52 21.87 22.40 33,618 +0.19(+0.85%)
Sep 11, 2015 23.20 23.46 21.98 22.21 67,738 -1.17(-5.02%)
Sep 10, 2015 23.46 23.78 23.23 23.38 34,710 +0.05(+0.20%)
Sep 09, 2015 24.09 24.09 23.32 23.34 39,337 -0.51(-2.15%)
Sep 08, 2015 24.43 24.48 23.72 23.85 34,479 -0.22(-0.92%)
Sep 04, 2015 24.59 24.07 24.07 24.07 20,066 -0.60(-2.43%)
Sep 03, 2015 24.46 25.27 24.42 24.67 27,160 +0.15(+0.61%)
Sep 02, 2015 24.33 25.16 24.25 24.52 32,608 +0.46(+1.93%)
Sep 01, 2015 23.78 24.46 23.78 24.05 45,363 -0.20(-0.81%)
Aug 31, 2015 25.31 25.59 24.16 24.25 64,187 -1.06(-4.20%)
Aug 28, 2015 24.76 25.53 24.74 25.31 25,818 +0.59(+2.39%)
Aug 27, 2015 24.53 25.24 23.94 24.72 29,596 +0.24(+1.00%)
Aug 26, 2015 25.21 25.43 23.81 24.48 33,003 -0.12(-0.48%)
Aug 25, 2015 23.81 25.23 23.62 24.60 62,378 +1.54(+6.69%)
Aug 24, 2015 22.94 23.88 21.46 23.05 102,450 -0.92(-3.84%)
Aug 21, 2015 24.87 25.17 23.98 23.98 72,697 -1.38(-5.45%)
Aug 20, 2015 26.78 26.78 25.24 25.36 77,628 -1.10(-4.15%)
Aug 19, 2015 31.49 31.49 26.22 26.46 164,024 -6.29(-19.21%)
Aug 18, 2015 32.63 32.84 32.16 32.75 39,223 -0.08(-0.24%)
Aug 17, 2015 31.64 32.92 31.35 32.83 38,826 +0.91(+2.84%)
Aug 14, 2015 32.49 32.53 31.64 31.92 22,669 -0.50(-1.53%)
Aug 13, 2015 31.27 32.75 30.95 32.42 28,910 +0.94(+3.00%)
Aug 12, 2015 31.12 31.83 30.63 31.47 29,385 +0.13(+0.40%)
Aug 11, 2015 31.49 31.63 31.09 31.35 24,138 -0.06(-0.20%)
Aug 10, 2015 31.49 31.64 31.12 31.41 53,610 -0.31(-0.99%)
Aug 07, 2015 32.02 32.22 31.61 31.72 15,451 -0.33(-1.03%)
Aug 06, 2015 32.33 32.47 31.62 32.05 44,698 -0.06(-0.20%)
Aug 05, 2015 32.27 32.66 31.24 32.12 40,091 +0.11(+0.34%)
Aug 04, 2015 31.08 32.38 30.90 32.01 36,519 +1.14(+3.70%)
Aug 03, 2015 31.43 31.43 30.80 30.86 65,194 -0.57(-1.80%)
Jul 31, 2015 31.30 31.67 31.05 31.43 34,205 +0.03(+0.10%)
Jul 30, 2015 30.92 31.68 30.86 31.40 46,388 +0.47(+1.53%)
Jul 29, 2015 30.78 31.27 30.52 30.93 38,975 -0.57(-1.82%)
Jul 28, 2015 31.10 31.68 30.49 31.50 44,679 +0.47(+1.52%)
Jul 27, 2015 32.27 32.27 30.72 31.03 48,423 -1.57(-4.81%)
Jul 24, 2015 32.19 32.87 32.09 32.60 32,009 +0.20(+0.61%)
Jul 23, 2015 33.69 33.69 32.20 32.40 49,173 -1.27(-3.77%)
Jul 22, 2015 33.54 33.86 33.32 33.67 28,492 +0.24(+0.73%)
Jul 21, 2015 33.47 33.74 32.88 33.42 37,284 +0.20(+0.59%)
Jul 20, 2015 34.77 35.00 33.09 33.23 91,808 -1.89(-5.38%)
Jul 17, 2015 34.57 35.16 34.11 35.12 31,089 +0.46(+1.32%)
Jul 16, 2015 35.18 35.39 34.51 34.66 42,089 -0.52(-1.48%)
Jul 15, 2015 35.04 35.34 34.82 35.18 48,674 +0.26(+0.74%)
Jul 14, 2015 34.87 35.31 34.50 34.92 71,744 +0.38(+1.09%)
Jul 13, 2015 33.48 35.38 33.57 34.54 59,726 +0.98(+2.91%)
Jul 10, 2015 33.07 33.77 32.62 33.57 54,797 +0.72(+2.18%)
Jul 09, 2015 32.51 33.06 32.51 32.85 41,121 +0.33(+1.02%)
Jul 08, 2015 32.84 32.84 32.14 32.52 31,264 -0.43(-1.31%)
Jul 07, 2015 32.62 32.99 32.32 32.95 30,805 +0.10(+0.31%)
Jul 06, 2015 32.39 32.99 31.63 32.85 51,928 +0.09(+0.26%)
Jul 02, 2015 33.78 32.76 32.76 32.76 37,593 -1.20(-3.55%)
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.