Skip to main content

Flexsteel Inds (NQ: FLXS )

29.14 -1.19 (-3.92%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.01 10.01 9.622 9.741 5,882 -0.10(-0.99%)
May 27, 2005 9.965 9.965 9.817 9.838 4,412 -0.03(-0.35%)
May 26, 2005 9.615 9.894 9.615 9.873 3,811 +0.26(+2.68%)
May 25, 2005 9.871 9.871 9.615 9.615 8,960 -0.12(-1.21%)
May 24, 2005 9.602 9.734 9.533 9.734 9,205 +0.10(+1.08%)
May 23, 2005 9.734 9.734 9.560 9.629 2,517 -0.17(-1.77%)
May 20, 2005 9.748 9.803 9.727 9.803 11,312 -0.10(-0.98%)
May 19, 2005 10.08 10.08 9.901 9.901 2,032 +0.31(+3.18%)
May 18, 2005 9.734 9.741 9.574 9.595 2,876 -0.14(-1.42%)
May 17, 2005 9.595 9.991 9.595 9.734 4,493 +0.00(+0.00%)
May 16, 2005 9.803 9.803 9.498 9.734 4,693 -0.11(-1.13%)
May 13, 2005 9.768 10.10 9.768 9.845 12,693 -0.42(-4.07%)
May 12, 2005 10.38 10.38 10.26 10.26 719 -0.09(-0.91%)
May 11, 2005 10.35 10.36 10.35 10.36 4,178 +0.07(+0.65%)
May 10, 2005 10.29 10.29 10.29 10.29 575 -0.04(-0.42%)
May 09, 2005 10.35 10.35 10.33 10.33 862 -0.02(-0.19%)
May 06, 2005 10.35 10.35 10.35 10.35 848 +0.01(+0.07%)
May 05, 2005 9.907 10.35 9.907 10.35 1,150 +0.02(+0.20%)
May 04, 2005 10.39 10.39 10.32 10.32 1,006 -0.06(-0.60%)
May 03, 2005 10.50 10.50 10.39 10.39 6,760 -0.07(-0.66%)
May 02, 2005 10.39 10.53 10.24 10.46 28,826 +0.24(+2.38%)
Apr 29, 2005 10.20 10.33 9.935 10.21 7,851 +0.00(+0.00%)
Apr 28, 2005 10.37 10.42 10.12 10.21 7,451 -0.15(-1.41%)
Apr 27, 2005 10.26 10.42 10.25 10.36 8,303 +0.11(+1.09%)
Apr 26, 2005 10.08 10.25 10.06 10.25 2,154 +0.01(+0.14%)
Apr 25, 2005 10.55 10.55 9.832 10.23 12,097 -0.37(-3.48%)
Apr 22, 2005 10.85 10.85 10.60 10.60 3,653 -0.31(-2.80%)
Apr 21, 2005 10.92 10.92 10.91 10.91 988 +0.18(+1.69%)
Apr 20, 2005 10.86 11.29 10.69 10.73 11,763 -0.33(-3.02%)
Apr 19, 2005 11.35 11.35 11.06 11.06 1,725 +0.19(+1.72%)
Apr 18, 2005 10.87 10.87 10.87 10.87 146 +0.01(+0.13%)
Apr 15, 2005 10.86 10.86 10.86 10.86 1,582 +0.00(+0.00%)
Apr 14, 2005 11.42 11.42 10.86 10.86 4,458 -0.33(-2.98%)
Apr 13, 2005 11.12 11.43 11.12 11.19 2,764 -0.24(-2.13%)
Apr 12, 2005 11.40 11.44 11.40 11.44 287 +0.30(+2.68%)
Apr 11, 2005 11.45 11.67 11.14 11.14 1,294 +0.08(+0.75%)
Apr 08, 2005 11.05 11.05 11.03 11.05 1,869 +0.00(+0.00%)
Apr 07, 2005 10.97 11.05 10.86 11.05 1,536 +0.19(+1.79%)
Apr 06, 2005 10.85 10.86 10.85 10.86 2,148 -0.01(-0.13%)
Apr 05, 2005 10.86 11.19 10.86 10.87 2,210 -0.02(-0.14%)
Apr 04, 2005 11.05 11.05 10.89 10.89 287 -0.18(-1.61%)
Apr 01, 2005 11.33 11.33 11.07 11.07 1,383 -0.34(-2.99%)
Mar 31, 2005 11.26 11.48 11.26 11.41 1,582 +0.27(+2.43%)
Mar 30, 2005 11.30 11.30 11.14 11.14 1,006 -0.22(-1.96%)
Mar 29, 2005 11.47 11.68 11.21 11.36 8,274 +0.24(+2.13%)
Mar 28, 2005 11.12 11.12 11.12 11.12 268 -0.18(-1.56%)
Mar 24, 2005 11.51 11.51 11.24 11.30 865 -0.03(-0.25%)
Mar 23, 2005 11.56 11.56 11.14 11.33 1,669 -0.23(-1.96%)
Mar 22, 2005 11.30 11.56 11.30 11.56 5,652 +0.27(+2.40%)
Mar 21, 2005 11.30 11.30 11.18 11.28 1,294 +0.01(+0.10%)
Mar 18, 2005 11.16 11.30 11.16 11.27 2,301 -0.03(-0.22%)
Mar 17, 2005 11.30 11.30 11.23 11.30 1,216 +0.00(+0.00%)
Mar 16, 2005 11.26 11.30 11.26 11.30 2,301 +0.10(+0.93%)
Mar 15, 2005 11.06 11.33 10.93 11.19 11,506 +0.17(+1.51%)
Mar 14, 2005 11.01 11.03 11.01 11.03 934 -0.10(-0.87%)
Mar 11, 2005 11.12 11.12 11.12 11.12 1,725 +0.04(+0.37%)
Mar 10, 2005 11.12 11.12 11.08 11.08 2,373 +0.07(+0.64%)
Mar 09, 2005 11.02 11.09 10.95 11.01 7,782 -0.01(-0.06%)
Mar 08, 2005 10.96 11.02 10.92 11.02 1,956 +0.06(+0.51%)
Mar 07, 2005 10.98 11.02 10.96 10.96 3,385 -0.15(-1.31%)
Mar 04, 2005 11.12 11.12 10.85 11.11 10,922 +0.16(+1.47%)
Mar 03, 2005 10.60 10.95 10.60 10.95 1,869 +0.18(+1.67%)
Mar 02, 2005 10.85 10.95 10.76 10.77 11,717 -0.08(-0.71%)
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.