Skip to main content

Flexsteel Inds (NQ: FLXS )

29.01 -1.32 (-4.35%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.961 8.627 8.076 8.215 15,814 -0.75(-8.33%)
May 27, 2010 8.710 9.464 8.648 8.961 13,931 -0.06(-0.62%)
May 26, 2010 8.285 9.451 8.285 9.017 26,702 +0.75(+9.11%)
May 25, 2010 7.915 8.278 7.915 8.264 17,169 +0.06(+0.68%)
May 24, 2010 8.438 8.438 8.076 8.208 19,180 -0.20(-2.32%)
May 21, 2010 8.508 8.676 8.369 8.404 19,055 +0.00(+0.00%)
May 20, 2010 8.491 8.678 8.404 8.404 16,623 -0.18(-2.11%)
May 19, 2010 8.801 8.829 8.522 8.585 12,348 -0.28(-3.15%)
May 18, 2010 9.254 9.254 8.808 8.864 14,389 -0.37(-4.00%)
May 17, 2010 9.122 9.254 9.122 9.233 7,912 +0.34(+3.84%)
May 14, 2010 8.906 9.031 8.808 8.892 21,110 -0.08(-0.93%)
May 13, 2010 9.361 9.361 8.947 8.975 6,667 -0.26(-2.87%)
May 12, 2010 9.582 9.593 9.116 9.240 22,509 -0.42(-4.33%)
May 11, 2010 9.282 9.826 9.213 9.659 9,551 +0.34(+3.67%)
May 10, 2010 8.941 9.450 8.892 9.317 20,308 +0.53(+6.03%)
May 07, 2010 9.373 9.373 8.724 8.787 9,478 -0.01(-0.08%)
May 06, 2010 9.052 9.178 8.759 8.794 10,451 +0.00(+0.00%)
May 05, 2010 8.864 9.192 8.676 8.794 31,990 -0.60(-6.38%)
May 04, 2010 9.240 9.658 9.080 9.394 18,238 +0.03(+0.37%)
May 03, 2010 9.729 9.729 9.233 9.359 10,635 -0.41(-4.21%)
Apr 30, 2010 10.42 10.42 9.624 9.770 18,068 -0.65(-6.22%)
Apr 29, 2010 10.75 10.75 10.42 10.42 9,363 -0.19(-1.78%)
Apr 28, 2010 10.54 10.95 10.49 10.61 15,219 -0.13(-1.23%)
Apr 27, 2010 10.74 10.74 10.49 10.74 12,281 -0.03(-0.26%)
Apr 26, 2010 10.81 10.82 10.66 10.77 51,510 -0.01(-0.05%)
Apr 23, 2010 10.87 10.87 10.69 10.77 16,262 -0.00(-0.01%)
Apr 22, 2010 10.70 10.98 10.61 10.77 30,232 +0.04(+0.39%)
Apr 21, 2010 10.91 10.98 10.49 10.73 34,554 -0.03(-0.26%)
Apr 20, 2010 10.64 10.80 10.52 10.76 27,056 +0.18(+1.71%)
Apr 19, 2010 10.70 10.70 10.47 10.58 9,633 -0.09(-0.85%)
Apr 16, 2010 10.74 10.74 10.21 10.67 33,274 -0.07(-0.68%)
Apr 15, 2010 10.76 10.76 10.60 10.74 9,949 +0.03(+0.29%)
Apr 14, 2010 10.77 10.80 10.60 10.71 53,614 -0.06(-0.58%)
Apr 13, 2010 10.73 10.77 10.46 10.77 29,577 +0.00(+0.00%)
Apr 12, 2010 10.57 10.77 10.57 10.77 22,610 +0.26(+2.45%)
Apr 09, 2010 10.50 10.66 10.39 10.52 26,143 +0.09(+0.87%)
Apr 08, 2010 10.20 10.54 9.952 10.43 38,760 +0.22(+2.19%)
Apr 07, 2010 9.756 10.20 9.736 10.20 44,058 +0.48(+4.95%)
Apr 06, 2010 9.589 9.722 9.589 9.722 18,117 +0.05(+0.50%)
Apr 05, 2010 9.484 9.673 9.282 9.673 25,945 +0.19(+1.99%)
Apr 01, 2010 9.317 9.484 9.484 9.484 33,410 +0.01(+0.07%)
Mar 31, 2010 8.947 9.478 8.927 9.478 38,094 +0.47(+5.19%)
Mar 30, 2010 9.247 9.324 8.941 9.010 28,246 -0.30(-3.22%)
Mar 29, 2010 9.491 9.568 9.213 9.310 89,609 -0.59(-5.99%)
Mar 26, 2010 10.75 10.75 9.833 9.903 90,570 -0.82(-7.61%)
Mar 25, 2010 10.88 10.98 10.70 10.72 35,202 -0.33(-2.97%)
Mar 24, 2010 11.16 11.16 10.92 11.05 6,177 -0.15(-1.31%)
Mar 23, 2010 11.26 11.26 10.95 11.19 13,844 -0.10(-0.93%)
Mar 22, 2010 11.15 11.37 10.88 11.30 56,969 -0.08(-0.74%)
Mar 19, 2010 11.19 11.38 11.06 11.38 18,952 +0.05(+0.43%)
Mar 18, 2010 11.45 11.45 11.17 11.33 16,587 -0.06(-0.55%)
Mar 17, 2010 11.42 11.42 10.99 11.40 42,138 +0.17(+1.49%)
Mar 16, 2010 11.11 11.47 11.11 11.23 36,668 +0.12(+1.06%)
Mar 15, 2010 11.11 11.31 11.02 11.11 62,928 +0.05(+0.44%)
Mar 12, 2010 10.94 11.07 10.80 11.06 11,001 +0.22(+1.99%)
Mar 11, 2010 10.87 11.01 10.75 10.85 15,742 -0.02(-0.19%)
Mar 10, 2010 10.98 11.12 10.71 10.87 31,619 -0.01(-0.13%)
Mar 09, 2010 11.12 11.12 10.78 10.88 24,800 +0.17(+1.62%)
Mar 08, 2010 10.40 11.34 10.21 10.71 81,155 +1.38(+14.84%)
Mar 05, 2010 9.080 9.393 9.080 9.323 21,105 +0.29(+3.23%)
Mar 04, 2010 9.358 9.386 8.885 9.031 16,595 -0.19(-2.11%)
Mar 03, 2010 8.948 9.386 8.948 9.226 14,217 +0.37(+4.16%)
Mar 02, 2010 8.350 8.969 8.350 8.858 29,984 +0.49(+5.90%)
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.