Flexsteel Industries, Inc. (FLXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

37.53

+0.21

(+0.56%)

At close: 04:00PM EDT

37.53

0.00

(0.00%)

After hours:

04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	38.20	38.22	37.53	37.53	37.53	10,302
May 02, 2024	35.90	37.70	35.43	37.32	37.32	31,100
May 01, 2024	33.10	35.89	32.45	35.85	35.85	25,000
Apr 30, 2024	38.50	38.50	32.50	32.96	32.96	36,200
Apr 29, 2024	37.80	39.20	37.07	39.03	39.03	20,700
Apr 26, 2024	38.35	38.78	37.35	37.61	37.61	18,100
Apr 25, 2024	38.83	38.93	38.11	38.63	38.63	13,000
Apr 24, 2024	38.97	39.32	38.17	38.87	38.87	14,700
Apr 23, 2024	38.67	39.21	38.03	38.72	38.72	17,700
Apr 22, 2024	37.51	38.84	37.46	37.98	37.98	23,900
Apr 19, 2024	37.40	37.76	36.97	37.49	37.49	12,300
Apr 18, 2024	37.84	37.94	36.37	37.42	37.42	12,400
Apr 17, 2024	38.84	38.97	37.48	37.48	37.48	12,900
Apr 16, 2024	38.06	38.89	37.57	38.55	38.55	22,900
Apr 15, 2024	37.51	38.64	37.40	38.48	38.48	18,100
Apr 12, 2024	38.01	38.02	37.40	37.99	37.99	17,100
Apr 11, 2024	38.21	38.80	37.91	38.23	38.23	20,200
Apr 10, 2024	38.76	39.19	38.18	38.52	38.52	18,900
Apr 09, 2024	38.91	39.91	37.90	38.89	38.89	27,800
Apr 08, 2024	40.15	40.15	38.91	38.91	38.91	30,400
Apr 05, 2024	40.21	41.12	39.89	40.44	40.44	23,600
Apr 04, 2024	40.45	41.35	39.10	39.92	39.92	40,900
Apr 03, 2024	40.74	40.99	38.82	40.06	40.06	24,300
Apr 02, 2024	38.69	41.64	38.00	41.31	41.31	67,300
Apr 01, 2024	36.93	38.69	36.85	38.69	38.69	25,100
Mar 28, 2024	37.23	38.32	36.84	37.30	37.30	16,300
Mar 27, 2024	36.67	38.40	36.58	37.43	37.43	33,300
Mar 26, 2024	35.83	37.72	35.65	36.62	36.62	28,600
Mar 25, 2024	35.15	36.58	34.41	35.68	35.68	39,300
Mar 25, 2024	0.15 Dividend
Mar 22, 2024	34.82	35.97	34.71	35.55	35.40	32,100
Mar 21, 2024	34.30	34.97	34.01	34.90	34.75	24,800
Mar 20, 2024	33.88	34.02	33.53	33.99	33.85	38,000
Mar 19, 2024	32.45	33.58	31.37	33.51	33.37	30,500
Mar 18, 2024	34.00	34.56	32.60	32.60	32.46	29,200
Mar 15, 2024	34.50	35.27	34.00	34.00	33.86	48,600
Mar 14, 2024	34.70	34.83	33.66	34.37	34.22	15,700
Mar 13, 2024	33.69	35.10	33.63	34.62	34.47	19,800
Mar 12, 2024	34.93	35.63	33.43	34.20	34.06	21,900
Mar 11, 2024	35.91	35.91	34.57	34.70	34.55	18,700
Mar 08, 2024	35.51	36.49	35.29	36.10	35.95	24,600
Mar 07, 2024	36.16	36.28	34.56	35.08	34.93	23,100
Mar 06, 2024	36.26	37.98	35.65	36.57	36.42	41,000
Mar 05, 2024	35.71	36.26	34.28	35.97	35.82	40,800
Mar 04, 2024	35.06	36.27	34.10	35.73	35.58	24,200
Mar 01, 2024	35.22	35.94	35.10	35.50	35.35	20,800
Feb 29, 2024	33.76	35.49	33.66	34.85	34.70	29,300
Feb 28, 2024	34.81	35.36	33.60	33.90	33.76	29,700
Feb 27, 2024	33.70	35.23	33.31	34.88	34.73	24,000
Feb 26, 2024	33.68	34.44	33.24	33.99	33.85	42,800
Feb 23, 2024	33.35	33.85	32.91	33.76	33.62	21,300
Feb 22, 2024	34.27	34.27	33.01	33.35	33.21	11,200
Feb 21, 2024	34.00	34.44	33.23	33.78	33.64	22,000
Feb 20, 2024	33.29	34.77	32.75	34.39	34.24	41,900
Feb 16, 2024	33.61	34.46	32.98	33.39	33.25	46,600
Feb 15, 2024	33.98	34.00	33.16	33.70	33.56	25,900
Feb 14, 2024	33.56	34.54	32.00	33.99	33.85	34,400
Feb 13, 2024	33.90	33.98	32.17	33.75	33.61	26,200
Feb 12, 2024	34.29	34.86	33.08	33.90	33.76	48,000
Feb 09, 2024	32.89	34.53	32.00	34.29	34.15	34,600
Feb 08, 2024	32.00	32.89	31.51	32.50	32.36	40,600
Feb 07, 2024	30.45	32.99	29.25	31.65	31.52	32,700
Feb 06, 2024	28.20	30.70	27.78	29.98	29.85	84,900
Feb 05, 2024	28.12	28.40	27.59	27.80	27.68	20,300
Feb 02, 2024	28.31	28.31	26.62	28.20	28.08	22,700
Feb 01, 2024	28.60	28.60	27.85	28.09	27.97	17,000
Jan 31, 2024	28.05	28.79	27.77	28.53	28.41	23,500
Jan 30, 2024	28.64	28.64	27.69	28.17	28.05	7,000
Jan 29, 2024	28.88	28.99	28.24	28.90	28.78	25,200
Jan 26, 2024	28.62	28.99	27.80	28.78	28.66	18,900
Jan 25, 2024	27.32	28.41	27.32	28.35	28.23	20,100
Jan 24, 2024	26.76	27.98	26.25	26.98	26.87	39,600
Jan 23, 2024	29.04	29.04	26.75	27.00	26.89	40,700
Jan 22, 2024	30.99	30.99	28.66	29.36	29.24	36,500
Jan 19, 2024	27.75	29.36	26.27	28.80	28.68	80,700
Jan 18, 2024	26.52	27.48	25.10	27.48	27.36	66,300
Jan 17, 2024	24.24	24.65	23.91	24.50	24.40	68,300
Jan 16, 2024	23.35	24.65	23.24	24.00	23.90	56,600
Jan 12, 2024	21.88	23.42	21.15	23.28	23.18	112,100
Jan 11, 2024	18.44	18.53	18.00	18.02	17.94	11,800
Jan 10, 2024	18.34	18.36	17.78	18.36	18.28	4,900
Jan 09, 2024	18.14	18.28	17.55	18.15	18.07	8,900
Jan 08, 2024	18.58	18.58	18.10	18.10	18.02	6,100
Jan 05, 2024	18.60	18.90	18.04	18.33	18.25	12,700
Jan 04, 2024	19.25	19.51	18.37	18.80	18.72	15,900
Jan 03, 2024	18.85	19.80	18.76	19.00	18.92	22,800
Jan 02, 2024	18.45	19.00	18.35	18.66	18.58	5,800
Dec 29, 2023	18.59	19.01	18.54	18.85	18.77	6,700
Dec 28, 2023	19.25	20.13	18.46	18.71	18.63	12,800
Dec 27, 2023	18.93	19.69	18.93	19.15	19.07	11,900
Dec 27, 2023	0.15 Dividend
Dec 26, 2023	18.30	19.30	18.30	19.12	18.89	9,600
Dec 22, 2023	18.10	18.68	17.85	18.56	18.34	21,400
Dec 21, 2023	17.70	18.44	17.36	17.82	17.61	24,600
Dec 20, 2023	17.50	18.45	17.50	17.79	17.58	37,000
Dec 19, 2023	17.20	17.72	17.20	17.55	17.34	14,400
Dec 18, 2023	17.10	18.01	17.10	17.20	16.99	27,200
Dec 15, 2023	17.11	17.66	17.00	17.10	16.89	26,100
Dec 14, 2023	17.51	18.30	17.51	17.66	17.45	13,600
Dec 13, 2023	18.75	18.75	17.38	17.43	17.22	6,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0004(+0.05%)

CRUDE OIL78.96+0.85(+1.09%)

Bitcoin CAD87,471.82+499.72(+0.57%)

Flexsteel Industries, Inc. (FLXS)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0004(+0.05%)

CRUDE OIL
78.96
+0.85(+1.09%)

Bitcoin CAD
87,471.82
+499.72(+0.57%)