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, 2019 14.78 15.15 14.55 14.64 18,396 -0.26(-1.72%)
May 30, 2019 15.31 15.31 14.76 14.89 15,896 +0.19(+1.28%)
May 29, 2019 14.65 15.34 14.65 14.70 46,539 +0.05(+0.35%)
May 28, 2019 15.21 15.31 14.64 14.65 76,151 -0.55(-3.65%)
May 24, 2019 15.69 15.79 15.03 15.21 44,409 -0.41(-2.62%)
May 23, 2019 15.92 16.57 15.48 15.62 35,106 -0.46(-2.87%)
May 22, 2019 16.05 16.25 15.92 16.08 14,294 -0.05(-0.32%)
May 21, 2019 16.05 16.42 15.93 16.13 23,033 +0.20(+1.29%)
May 20, 2019 16.18 16.42 15.87 15.92 35,204 -0.26(-1.63%)
May 17, 2019 16.69 16.75 16.09 16.19 51,205 -0.62(-3.71%)
May 16, 2019 16.91 17.20 16.67 16.81 35,379 +0.10(+0.61%)
May 15, 2019 16.60 16.93 16.49 16.71 37,403 +0.03(+0.21%)
May 14, 2019 16.48 16.73 16.38 16.68 21,453 +0.19(+1.14%)
May 13, 2019 16.92 16.92 16.33 16.49 20,032 -0.72(-4.17%)
May 10, 2019 17.49 18.31 17.00 17.20 31,403 -0.10(-0.59%)
May 09, 2019 17.32 17.68 16.86 17.31 24,739 -0.17(-0.98%)
May 08, 2019 17.79 18.15 17.40 17.48 43,863 -0.43(-2.38%)
May 07, 2019 18.91 19.10 17.88 17.90 24,028 -1.06(-5.58%)
May 06, 2019 19.40 19.77 18.94 18.96 39,912 -0.73(-3.73%)
May 03, 2019 19.30 20.17 18.99 19.70 30,817 +0.47(+2.44%)
May 02, 2019 19.40 19.51 19.09 19.23 23,937 -0.20(-1.05%)
May 01, 2019 18.30 19.79 17.93 19.43 48,902 +0.95(+5.12%)
Apr 30, 2019 18.95 18.95 17.42 18.49 165,455 -2.00(-9.75%)
Apr 29, 2019 20.81 22.03 20.16 20.48 25,476 -0.36(-1.72%)
Apr 26, 2019 20.49 20.84 19.92 20.84 6,210 +0.28(+1.37%)
Apr 25, 2019 20.65 20.91 20.40 20.56 10,419 -0.07(-0.33%)
Apr 24, 2019 21.51 22.00 20.52 20.63 31,391 -0.94(-4.35%)
Apr 23, 2019 20.99 21.61 20.99 21.57 12,690 +0.65(+3.10%)
Apr 22, 2019 21.57 21.58 20.70 20.92 24,216 -0.61(-2.85%)
Apr 18, 2019 21.46 21.75 21.37 21.53 11,600 +0.00(+0.00%)
Apr 17, 2019 21.71 21.71 21.30 21.53 16,873 -0.12(-0.55%)
Apr 16, 2019 21.46 21.65 21.16 21.65 20,478 +0.26(+1.20%)
Apr 15, 2019 21.26 21.56 21.26 21.40 10,545 +0.16(+0.76%)
Apr 12, 2019 21.89 21.96 21.05 21.23 15,701 -0.74(-3.38%)
Apr 11, 2019 21.42 22.10 21.34 21.98 29,107 +0.64(+3.00%)
Apr 10, 2019 20.67 21.63 20.67 21.34 19,307 +0.72(+3.48%)
Apr 09, 2019 21.53 21.56 20.44 20.62 63,415 -0.92(-4.28%)
Apr 08, 2019 21.54 21.85 21.46 21.54 23,992 +0.00(+0.00%)
Apr 05, 2019 21.13 21.93 20.87 21.54 43,003 +0.40(+1.90%)
Apr 04, 2019 20.28 21.16 20.11 21.14 39,264 +0.90(+4.47%)
Apr 03, 2019 20.10 20.42 19.96 20.23 51,347 +0.25(+1.24%)
Apr 02, 2019 20.26 20.46 19.91 19.99 20,031 -0.28(-1.39%)
Apr 01, 2019 19.82 20.38 19.82 20.27 40,197 +0.48(+2.41%)
Mar 29, 2019 20.43 20.52 19.76 19.79 39,839 -0.49(-2.44%)
Mar 28, 2019 20.50 20.74 20.13 20.29 36,547 -0.41(-1.98%)
Mar 27, 2019 20.31 20.85 20.30 20.70 31,868 +0.44(+2.15%)
Mar 26, 2019 20.27 20.46 19.88 20.26 27,453 -0.01(-0.04%)
Mar 25, 2019 20.18 20.57 20.10 20.27 19,820 +0.51(+2.59%)
Mar 22, 2019 20.57 20.87 19.26 19.76 30,934 -0.81(-3.94%)
Mar 21, 2019 20.77 20.90 20.52 20.57 15,188 -0.19(-0.90%)
Mar 20, 2019 20.96 20.99 20.38 20.76 22,111 -0.32(-1.50%)
Mar 19, 2019 20.81 21.11 20.48 21.07 31,246 +0.23(+1.11%)
Mar 18, 2019 20.45 20.84 20.38 20.84 30,594 +0.55(+2.69%)
Mar 15, 2019 20.32 21.08 20.00 20.29 46,167 -0.02(-0.08%)
Mar 14, 2019 20.27 20.31 19.82 20.31 31,871 -0.05(-0.25%)
Mar 13, 2019 20.72 20.84 20.04 20.36 17,025 -0.23(-1.11%)
Mar 12, 2019 20.87 21.04 20.49 20.59 12,373 -0.30(-1.42%)
Mar 11, 2019 20.38 20.89 20.11 20.89 13,957 +0.46(+2.23%)
Mar 08, 2019 20.30 20.68 20.27 20.43 13,126 +0.03(+0.17%)
Mar 07, 2019 20.85 20.93 20.25 20.40 16,072 -0.45(-2.15%)
Mar 06, 2019 21.34 21.44 20.83 20.84 22,094 -0.42(-1.99%)
Mar 05, 2019 21.21 21.34 21.02 21.27 7,453 +0.07(+0.32%)
Mar 04, 2019 21.26 21.48 20.84 21.20 68,777 -0.05(-0.24%)
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.