Skip to main content

Flexsteel Inds (NQ: FLXS )

31.06 +0.45 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.65 10.67 10.65 10.67 1,150 +0.07(+0.66%)
Mar 29, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Mar 28, 2007 10.59 10.62 10.59 10.60 1,025 -0.07(-0.65%)
Mar 27, 2007 10.67 10.67 10.63 10.67 917 +0.03(+0.26%)
Mar 26, 2007 10.64 10.76 10.54 10.64 8,852 +0.08(+0.72%)
Mar 23, 2007 10.51 10.60 10.51 10.56 5,127 +0.10(+0.93%)
Mar 22, 2007 10.26 10.46 10.26 10.46 4,545 -0.03(-0.33%)
Mar 21, 2007 10.45 10.50 10.37 10.50 5,098 -0.05(-0.46%)
Mar 20, 2007 10.57 10.67 10.43 10.55 9,205 -0.12(-1.11%)
Mar 19, 2007 10.62 10.67 10.60 10.67 2,102 -0.01(-0.07%)
Mar 16, 2007 10.43 10.71 10.42 10.67 10,433 +0.24(+2.33%)
Mar 15, 2007 10.54 10.60 10.43 10.43 8,638 -0.19(-1.75%)
Mar 14, 2007 10.67 10.67 10.61 10.61 1,951 +0.04(+0.38%)
Mar 13, 2007 10.56 10.57 10.53 10.57 1,150 +0.01(+0.07%)
Mar 12, 2007 10.55 10.57 10.49 10.57 6,465 -0.06(-0.52%)
Mar 09, 2007 10.61 10.62 10.61 10.62 431 +0.02(+0.20%)
Mar 08, 2007 10.63 10.63 10.60 10.60 944 -0.01(-0.07%)
Mar 07, 2007 10.57 10.69 10.55 10.61 9,991 +0.09(+0.86%)
Mar 06, 2007 10.60 10.60 10.51 10.52 5,784 +0.09(+0.87%)
Mar 05, 2007 10.40 10.43 10.29 10.43 3,848 +0.07(+0.67%)
Mar 02, 2007 10.42 10.53 10.36 10.36 9,344 -0.08(-0.73%)
Mar 01, 2007 10.43 10.44 10.26 10.44 11,441 +0.00(+0.00%)
Feb 28, 2007 10.41 10.46 10.41 10.44 4,940 +0.01(+0.07%)
Feb 27, 2007 10.31 10.43 10.26 10.43 5,110 +0.01(+0.12%)
Feb 26, 2007 10.39 10.43 10.36 10.42 3,267 -0.01(-0.12%)
Feb 23, 2007 10.32 10.43 10.26 10.43 15,352 +0.13(+1.21%)
Feb 22, 2007 10.26 10.30 10.26 10.30 17,902 +0.08(+0.75%)
Feb 21, 2007 10.26 10.26 10.22 10.23 4,652 +0.00(+0.00%)
Feb 20, 2007 10.26 10.26 10.20 10.23 3,200 +0.03(+0.27%)
Feb 16, 2007 10.12 10.26 10.12 10.20 8,388 -0.00(-0.03%)
Feb 15, 2007 10.22 10.22 10.15 10.20 9,606 +0.01(+0.10%)
Feb 14, 2007 10.19 10.22 10.19 10.19 3,667 +0.01(+0.07%)
Feb 13, 2007 10.12 10.21 9.998 10.19 15,886 +0.11(+1.10%)
Feb 12, 2007 10.08 10.08 9.984 10.07 4,441 +0.06(+0.62%)
Feb 09, 2007 9.909 10.03 9.873 10.01 13,323 +0.05(+0.49%)
Feb 08, 2007 10.03 10.03 9.963 9.963 920 -0.01(-0.14%)
Feb 07, 2007 9.894 9.977 9.873 9.977 8,724 +0.10(+0.99%)
Feb 06, 2007 9.817 9.887 9.755 9.880 2,272 +0.15(+1.50%)
Feb 05, 2007 9.907 9.907 9.734 9.734 6,692 -0.10(-1.02%)
Feb 02, 2007 9.734 9.845 9.720 9.834 3,148 +0.12(+1.25%)
Feb 01, 2007 9.602 9.761 9.602 9.713 5,366 +0.00(+0.00%)
Jan 31, 2007 9.838 9.907 9.407 9.713 17,765 -0.13(-1.27%)
Jan 30, 2007 9.838 9.838 9.748 9.838 6,908 +0.00(+0.00%)
Jan 29, 2007 9.636 9.838 9.602 9.838 12,871 +0.27(+2.83%)
Jan 26, 2007 9.560 9.567 9.560 9.567 8,360 +0.01(+0.07%)
Jan 25, 2007 9.490 9.560 9.490 9.560 3,999 +0.10(+1.10%)
Jan 24, 2007 9.386 9.518 9.386 9.456 6,006 +0.07(+0.74%)
Jan 23, 2007 9.386 9.386 9.372 9.386 7,943 +0.02(+0.18%)
Jan 22, 2007 9.323 9.379 9.282 9.369 13,180 +0.13(+1.40%)
Jan 19, 2007 9.212 9.240 9.171 9.240 13,026 +0.09(+0.99%)
Jan 18, 2007 9.212 9.212 9.101 9.150 7,598 +0.11(+1.23%)
Jan 17, 2007 8.934 9.038 8.934 9.038 2,179 +0.00(+0.00%)
Jan 16, 2007 8.969 9.045 8.920 9.038 12,944 +0.19(+2.12%)
Jan 12, 2007 8.844 8.851 8.816 8.851 7,392 +0.02(+0.24%)
Jan 11, 2007 8.830 8.868 8.760 8.830 5,576 -0.02(-0.24%)
Jan 10, 2007 8.837 8.858 8.816 8.851 5,215 +0.01(+0.16%)
Jan 09, 2007 8.990 8.990 8.767 8.837 2,147 +0.08(+0.87%)
Jan 08, 2007 8.726 8.781 8.726 8.760 5,198 -0.02(-0.24%)
Jan 05, 2007 8.774 8.899 8.774 8.781 8,739 +0.01(+0.08%)
Jan 04, 2007 8.739 8.844 8.714 8.774 22,771 +0.07(+0.80%)
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.