Skip to main content

Flexsteel Inds (NQ: FLXS )

30.33 -0.40 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.949 10.08 9.759 9.803 2,642 -0.15(-1.47%)
Oct 30, 2007 10.07 10.07 9.831 9.949 3,617 -0.12(-1.17%)
Oct 29, 2007 10.26 10.26 9.852 10.07 3,541 -0.03(-0.34%)
Oct 26, 2007 9.768 10.10 9.768 10.10 1,153 -0.01(-0.07%)
Oct 25, 2007 9.734 10.11 9.386 10.11 19,409 +0.22(+2.18%)
Oct 24, 2007 10.19 10.19 9.768 9.894 9,498 -0.32(-3.13%)
Oct 23, 2007 10.15 10.26 10.15 10.21 9,042 -0.04(-0.41%)
Oct 22, 2007 10.26 10.33 10.10 10.26 11,362 -0.06(-0.61%)
Oct 19, 2007 9.873 10.32 9.873 10.32 12,575 +0.49(+4.95%)
Oct 18, 2007 9.866 9.872 9.803 9.831 2,233 -0.03(-0.35%)
Oct 17, 2007 9.880 9.949 9.866 9.866 14,283 -0.01(-0.14%)
Oct 16, 2007 10.01 10.01 9.880 9.880 12,247 -0.03(-0.28%)
Oct 15, 2007 10.03 10.03 9.887 9.907 8,209 +0.02(+0.17%)
Oct 12, 2007 9.887 9.942 9.880 9.891 3,840 -0.02(-0.17%)
Oct 11, 2007 10.03 10.03 9.880 9.907 4,231 -0.00(-0.00%)
Oct 10, 2007 9.914 9.941 9.907 9.907 1,797 +0.01(+0.06%)
Oct 09, 2007 9.907 9.907 9.880 9.902 7,069 +0.02(+0.23%)
Oct 08, 2007 9.880 9.880 9.880 9.880 233 -0.03(-0.28%)
Oct 05, 2007 9.873 9.907 9.873 9.907 1,517 +0.02(+0.16%)
Oct 04, 2007 9.810 9.970 9.810 9.891 6,250 -0.00(-0.04%)
Oct 03, 2007 9.998 9.998 9.860 9.895 11,066 -0.10(-1.03%)
Oct 02, 2007 10.05 10.08 9.998 9.998 8,109 +0.01(+0.14%)
Oct 01, 2007 9.803 10.08 9.803 9.984 8,911 +0.19(+1.92%)
Sep 28, 2007 9.608 9.796 9.608 9.796 2,948 -0.04(-0.42%)
Sep 27, 2007 9.838 9.838 9.685 9.838 1,869 -0.15(-1.46%)
Sep 26, 2007 9.949 9.984 9.949 9.984 719 -0.03(-0.28%)
Sep 25, 2007 10.08 10.08 9.887 10.01 7,066 -0.08(-0.76%)
Sep 24, 2007 10.11 10.11 9.967 10.09 4,760 +0.10(+1.04%)
Sep 21, 2007 9.984 9.984 9.984 9.984 431 +0.10(+1.06%)
Sep 20, 2007 9.873 9.960 9.873 9.880 3,597 +0.02(+0.21%)
Sep 19, 2007 9.859 9.873 9.859 9.859 1,458 +0.09(+0.93%)
Sep 18, 2007 9.734 9.775 9.706 9.768 3,814 +0.05(+0.47%)
Sep 17, 2007 9.720 9.727 9.720 9.723 2,010 -0.00(-0.01%)
Sep 14, 2007 9.734 9.734 9.713 9.723 2,567 +0.06(+0.61%)
Sep 13, 2007 9.852 9.852 9.664 9.664 1,546 -0.19(-1.97%)
Sep 12, 2007 9.921 9.921 9.859 9.859 934 +0.06(+0.64%)
Sep 11, 2007 9.859 9.942 9.664 9.796 4,054 -0.29(-2.83%)
Sep 10, 2007 10.15 10.15 10.08 10.08 934 +0.06(+0.55%)
Sep 07, 2007 10.19 10.19 10.03 10.03 3,378 +0.08(+0.77%)
Sep 06, 2007 10.04 10.04 9.949 9.949 719 -0.08(-0.83%)
Sep 05, 2007 10.22 10.22 10.03 10.03 365 -0.06(-0.62%)
Sep 04, 2007 9.873 10.22 9.831 10.10 30,874 +0.21(+2.09%)
Aug 31, 2007 9.894 9.894 9.889 9.889 719 +0.22(+2.25%)
Aug 30, 2007 9.664 9.880 9.664 9.671 5,206 -0.12(-1.21%)
Aug 29, 2007 9.789 9.789 9.789 9.789 0 +0.00(+0.00%)
Aug 28, 2007 9.816 9.880 9.789 9.789 2,324 -0.09(-0.88%)
Aug 27, 2007 9.876 9.876 9.876 9.876 287 -0.01(-0.10%)
Aug 24, 2007 9.901 9.901 9.699 9.887 1,654 -0.01(-0.07%)
Aug 23, 2007 9.907 10.07 9.845 9.894 9,564 +0.18(+1.86%)
Aug 22, 2007 9.629 9.713 9.629 9.713 3,554 +0.01(+0.14%)
Aug 21, 2007 9.734 9.734 9.692 9.699 5,443 +0.00(+0.00%)
Aug 20, 2007 9.727 9.727 9.595 9.699 1,359 +0.18(+1.90%)
Aug 17, 2007 9.553 9.720 9.177 9.518 2,732 +0.17(+1.86%)
Aug 16, 2007 9.108 9.449 9.031 9.344 1,474 +0.11(+1.20%)
Aug 15, 2007 9.233 9.233 9.122 9.233 6,348 +0.01(+0.08%)
Aug 14, 2007 9.108 9.233 9.108 9.226 2,495 +0.19(+2.08%)
Aug 13, 2007 9.038 9.122 9.038 9.038 1,648 +0.06(+0.62%)
Aug 10, 2007 9.080 9.080 8.983 8.983 32,907 -0.10(-1.07%)
Aug 09, 2007 9.052 9.080 9.038 9.080 2,728 -0.41(-4.32%)
Aug 08, 2007 9.268 9.629 9.052 9.490 7,057 -0.19(-2.01%)
Aug 07, 2007 9.595 9.685 9.595 9.685 2,876 +0.02(+0.22%)
Aug 06, 2007 9.661 9.664 9.595 9.664 5,697 -0.01(-0.12%)
Aug 03, 2007 9.676 9.685 9.664 9.676 1,495 +0.05(+0.49%)
Aug 02, 2007 9.636 9.643 9.629 9.629 1,869 -0.37(-3.69%)
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.