Skip to main content

Flexsteel Inds (NQ: FLXS )

28.90 -1.43 (-4.71%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.21 12.30 12.11 12.18 14,278 -0.01(-0.06%)
Nov 29, 2010 12.22 12.23 12.11 12.18 4,574 -0.02(-0.17%)
Nov 26, 2010 12.20 12.23 12.20 12.20 852 +0.07(+0.58%)
Nov 24, 2010 12.14 12.13 12.13 12.13 6,502 +0.03(+0.23%)
Nov 23, 2010 12.25 12.25 12.01 12.11 14,744 -0.21(-1.71%)
Nov 22, 2010 11.84 12.32 11.84 12.32 37,620 +0.48(+4.04%)
Nov 19, 2010 11.25 11.97 11.16 11.84 45,403 +0.63(+5.59%)
Nov 18, 2010 10.95 11.24 10.90 11.21 36,884 +0.46(+4.25%)
Nov 17, 2010 10.70 10.84 10.64 10.75 7,966 +0.08(+0.72%)
Nov 16, 2010 10.89 10.93 10.55 10.68 26,120 -0.18(-1.62%)
Nov 15, 2010 10.78 10.87 10.66 10.85 2,543 +0.22(+2.05%)
Nov 12, 2010 10.85 11.15 10.64 10.64 12,062 -0.20(-1.88%)
Nov 11, 2010 10.87 10.87 10.59 10.84 5,847 +0.02(+0.20%)
Nov 10, 2010 11.01 11.01 10.82 10.82 2,557 -0.09(-0.84%)
Nov 09, 2010 11.02 11.25 10.91 10.91 7,602 -0.16(-1.46%)
Nov 08, 2010 10.82 11.28 10.80 11.07 15,644 +0.11(+0.96%)
Nov 05, 2010 10.56 11.06 10.55 10.97 21,467 +0.28(+2.60%)
Nov 04, 2010 10.64 10.73 10.52 10.69 18,772 +0.02(+0.23%)
Nov 03, 2010 10.73 10.73 10.56 10.66 4,709 +0.08(+0.73%)
Nov 02, 2010 10.73 10.73 10.59 10.59 4,263 +0.03(+0.27%)
Nov 01, 2010 10.54 10.73 10.54 10.56 9,803 -0.08(-0.79%)
Oct 29, 2010 10.64 10.64 10.56 10.64 3,017 +0.08(+0.80%)
Oct 28, 2010 10.61 10.67 10.56 10.56 6,994 +0.01(+0.07%)
Oct 27, 2010 10.53 10.62 10.38 10.55 12,586 +0.00(+0.00%)
Oct 25, 2010 10.55 10.73 10.55 10.55 5,329 -0.01(-0.07%)
Oct 22, 2010 10.68 10.68 10.52 10.56 9,327 -0.18(-1.64%)
Oct 21, 2010 10.68 10.74 10.55 10.73 3,493 +0.20(+1.94%)
Oct 20, 2010 10.63 10.76 10.22 10.53 43,005 -0.19(-1.77%)
Oct 19, 2010 10.68 10.72 10.51 10.72 23,020 +0.07(+0.66%)
Oct 18, 2010 10.79 10.80 10.51 10.65 5,486 -0.13(-1.18%)
Oct 15, 2010 10.55 10.78 10.22 10.78 20,109 +0.24(+2.31%)
Oct 14, 2010 10.72 10.72 10.40 10.53 3,722 -0.05(-0.43%)
Oct 13, 2010 10.70 10.70 10.43 10.58 7,826 -0.08(-0.79%)
Oct 12, 2010 10.26 10.70 10.01 10.66 18,506 +0.43(+4.20%)
Oct 11, 2010 10.20 10.53 10.20 10.23 9,348 -0.15(-1.49%)
Oct 08, 2010 10.38 10.61 10.38 10.39 2,764 -0.09(-0.87%)
Oct 07, 2010 10.42 10.56 10.39 10.48 4,350 -0.04(-0.40%)
Oct 06, 2010 10.82 10.82 10.26 10.52 12,698 -0.21(-1.97%)
Oct 05, 2010 10.90 10.97 10.21 10.73 18,440 +0.21(+2.01%)
Oct 04, 2010 10.71 10.97 10.41 10.52 13,670 -0.08(-0.73%)
Oct 01, 2010 10.72 10.81 10.40 10.60 8,766 -0.20(-1.83%)
Sep 30, 2010 10.10 10.80 10.04 10.80 15,374 +0.79(+7.88%)
Sep 29, 2010 10.34 10.68 9.938 10.01 41,393 -0.38(-3.66%)
Sep 28, 2010 10.31 10.54 10.31 10.39 11,084 +0.17(+1.65%)
Sep 27, 2010 10.55 10.63 10.22 10.22 10,914 -0.27(-2.55%)
Sep 24, 2010 10.65 10.65 10.49 10.49 38,404 -0.13(-1.19%)
Sep 23, 2010 10.61 10.85 10.61 10.61 8,308 +0.06(+0.53%)
Sep 22, 2010 10.56 10.56 10.30 10.56 8,666 -0.05(-0.52%)
Sep 21, 2010 10.18 10.62 9.868 10.61 9,673 +0.17(+1.67%)
Sep 20, 2010 10.44 10.62 10.33 10.44 7,707 +0.16(+1.58%)
Sep 17, 2010 10.71 11.15 10.23 10.28 27,984 -0.19(-1.78%)
Sep 15, 2010 10.39 10.56 10.23 10.46 23,366 +0.13(+1.29%)
Sep 14, 2010 10.48 10.48 10.18 10.33 12,612 -0.06(-0.61%)
Sep 13, 2010 10.33 10.39 10.15 10.39 7,932 +0.09(+0.85%)
Sep 10, 2010 10.17 10.33 10.17 10.31 4,867 +0.14(+1.41%)
Sep 09, 2010 10.20 10.20 10.07 10.16 7,455 +0.22(+2.18%)
Sep 08, 2010 10.26 10.26 9.944 9.944 8,500 -0.31(-3.01%)
Sep 07, 2010 10.19 10.25 10.08 10.25 15,511 +0.24(+2.38%)
Sep 03, 2010 9.910 10.01 9.910 10.01 7,726 +0.07(+0.70%)
Sep 02, 2010 9.923 10.01 9.825 9.944 5,915 +0.04(+0.35%)
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.