Skip to main content

Flexsteel Inds (NQ: FLXS )

29.30 -1.03 (-3.40%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.07 10.09 10.07 10.08 8,940 +0.01(+0.09%)
Aug 30, 2005 10.07 10.07 10.01 10.07 9,005 +0.09(+0.90%)
Aug 29, 2005 10.26 10.26 9.914 9.984 2,673 -0.24(-2.31%)
Aug 26, 2005 10.15 10.22 10.09 10.22 9,557 +0.23(+2.30%)
Aug 25, 2005 10.15 10.15 9.991 9.991 6,353 -0.26(-2.58%)
Aug 24, 2005 10.15 10.26 10.05 10.26 14,390 +0.10(+1.03%)
Aug 23, 2005 10.15 10.16 10.15 10.15 6,049 +0.26(+2.67%)
Aug 22, 2005 10.15 10.22 9.887 9.887 14,984 -0.06(-0.56%)
Aug 19, 2005 9.921 10.15 9.921 9.942 5,828 -0.21(-2.05%)
Aug 18, 2005 10.15 10.15 10.15 10.15 719 +0.00(+0.00%)
Aug 17, 2005 10.32 10.36 10.15 10.15 4,243 +0.21(+2.10%)
Aug 16, 2005 10.08 10.08 9.907 9.942 4,080 +0.00(+0.00%)
Aug 15, 2005 9.942 9.942 9.907 9.942 18,634 +0.00(+0.00%)
Aug 12, 2005 10.15 10.16 9.942 9.942 21,734 -0.15(-1.45%)
Aug 11, 2005 10.15 10.35 10.06 10.09 3,155 -0.07(-0.69%)
Aug 10, 2005 10.15 10.26 10.15 10.16 1,856 +0.01(+0.07%)
Aug 09, 2005 10.36 10.36 10.15 10.15 885 -0.21(-2.01%)
Aug 08, 2005 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Aug 05, 2005 10.37 10.43 10.36 10.36 3,201 +0.06(+0.59%)
Aug 04, 2005 10.14 10.30 10.14 10.30 435 +0.06(+0.62%)
Aug 03, 2005 10.12 10.32 10.10 10.23 2,466 +0.09(+0.91%)
Aug 02, 2005 9.956 10.35 9.956 10.14 4,113 -0.11(-1.03%)
Aug 01, 2005 10.21 10.25 10.21 10.25 287 +0.17(+1.66%)
Jul 29, 2005 10.02 10.08 10.01 10.08 1,515 -0.28(-2.68%)
Jul 28, 2005 10.22 10.36 9.942 10.36 6,046 +0.28(+2.76%)
Jul 27, 2005 9.845 10.08 9.845 10.08 1,106 +0.13(+1.33%)
Jul 26, 2005 10.43 10.43 9.949 9.949 6,345 -0.54(-5.17%)
Jul 25, 2005 10.43 10.55 10.43 10.49 1,498 +0.13(+1.28%)
Jul 22, 2005 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Jul 21, 2005 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Jul 20, 2005 10.36 10.36 10.29 10.36 4,602 +0.00(+0.00%)
Jul 19, 2005 10.38 10.38 10.16 10.36 1,150 -0.02(-0.19%)
Jul 18, 2005 10.43 10.43 10.25 10.38 2,775 +0.14(+1.41%)
Jul 15, 2005 9.907 10.43 9.873 10.23 4,034 +0.32(+3.23%)
Jul 14, 2005 9.876 9.914 9.876 9.914 1,294 -0.20(-1.99%)
Jul 13, 2005 10.12 10.12 10.12 10.12 143 -0.04(-0.40%)
Jul 12, 2005 10.16 10.16 10.16 10.16 287 -0.10(-0.96%)
Jul 11, 2005 10.25 10.26 10.25 10.26 1,006 +0.27(+2.72%)
Jul 08, 2005 10.01 10.21 9.942 9.984 1,951 -0.02(-0.21%)
Jul 07, 2005 10.00 10.01 10.00 10.00 998 +0.22(+2.20%)
Jul 06, 2005 9.789 9.789 9.789 9.789 0 +0.00(+0.00%)
Jul 05, 2005 9.852 9.852 9.734 9.789 2,588 -0.03(-0.28%)
Jul 01, 2005 10.01 10.01 9.817 9.817 2,445 -0.13(-1.26%)
Jun 30, 2005 10.01 10.01 9.782 9.942 2,013 -0.07(-0.69%)
Jun 29, 2005 9.951 10.01 9.951 10.01 287 +0.19(+1.91%)
Jun 28, 2005 9.977 9.984 9.748 9.824 18,266 -0.17(-1.67%)
Jun 27, 2005 10.43 10.43 9.991 9.991 10,787 -0.24(-2.31%)
Jun 24, 2005 10.01 10.43 10.01 10.23 481 -0.20(-1.93%)
Jun 23, 2005 9.734 10.43 9.734 10.43 1,439 +0.00(+0.00%)
Jun 22, 2005 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Jun 21, 2005 10.37 10.43 10.37 10.43 1,658 +0.00(+0.00%)
Jun 20, 2005 10.37 10.43 10.37 10.43 1,222 +0.00(+0.00%)
Jun 17, 2005 10.42 10.43 10.25 10.43 3,210 +0.08(+0.74%)
Jun 16, 2005 10.29 10.35 10.29 10.35 719 +0.10(+0.95%)
Jun 15, 2005 9.734 10.26 9.734 10.26 862 -0.13(-1.27%)
Jun 14, 2005 9.595 10.50 9.595 10.39 9,120 +0.31(+3.03%)
Jun 13, 2005 10.09 10.13 10.08 10.08 3,020 -0.01(-0.07%)
Jun 10, 2005 10.24 10.43 10.09 10.09 1,425 -0.13(-1.22%)
Jun 09, 2005 10.05 10.22 9.914 10.21 3,066 +0.17(+1.66%)
Jun 08, 2005 10.05 10.16 10.05 10.05 2,565 +0.04(+0.42%)
Jun 07, 2005 9.490 10.06 9.490 10.00 14,276 +0.10(+0.99%)
Jun 06, 2005 9.914 9.914 9.907 9.907 575 +0.12(+1.20%)
Jun 03, 2005 9.838 9.838 9.775 9.789 5,034 +0.01(+0.07%)
Jun 02, 2005 9.734 9.907 9.734 9.782 9,436 -0.28(-2.76%)
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.