Flexsteel Industries, Inc. - Common Stock (FLXS)
73.97
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 31st, 6:16 AM EDT
Historical Prices For Flexsteel Industries, Inc. - Common Stock (FLXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2026 | 74.81 | 75.04 | 72.11 | 73.97 | 126,759 | 73.97 |
| 7/29/2026 | 77.76 | 78.64 | 74.88 | 75.35 | 47,751 | 75.35 |
| 7/28/2026 | 76.61 | 77.99 | 75.83 | 77.88 | 51,723 | 77.88 |
| 7/27/2026 | 75.47 | 77.38 | 74.71 | 75.84 | 37,589 | 75.84 |
| 7/24/2026 | 75.24 | 76.91 | 74.39 | 75.20 | 42,897 | 75.20 |
| 7/23/2026 | 74.57 | 75.50 | 72.81 | 75.19 | 31,420 | 75.19 |
| 7/22/2026 | 74.15 | 75.33 | 73.72 | 74.96 | 37,147 | 74.96 |
| 7/21/2026 | 73.01 | 77.00 | 71.40 | 74.95 | 53,867 | 74.95 |
| 7/20/2026 | 73.10 | 73.53 | 71.60 | 73.09 | 41,809 | 73.09 |
| 7/17/2026 | 72.62 | 73.95 | 72.13 | 72.98 | 25,638 | 72.98 |
| 7/16/2026 | 72.43 | 74.87 | 72.43 | 73.18 | 37,838 | 73.18 |
| 7/15/2026 | 72.13 | 73.95 | 71.93 | 72.24 | 30,380 | 72.24 |
| 7/14/2026 | 71.89 | 73.13 | 70.50 | 71.63 | 40,132 | 71.63 |
| 7/13/2026 | 71.30 | 73.36 | 70.72 | 71.50 | 67,450 | 71.50 |
| 7/10/2026 | 72.00 | 72.58 | 70.69 | 71.30 | 29,476 | 71.30 |
| 7/09/2026 | 69.78 | 72.79 | 68.02 | 71.79 | 60,586 | 71.79 |
| 7/08/2026 | 68.89 | 70.00 | 68.44 | 69.98 | 35,612 | 69.98 |
| 7/07/2026 | 72.06 | 72.42 | 68.74 | 69.55 | 45,827 | 69.55 |
| 7/06/2026 | 72.49 | 73.73 | 70.73 | 72.59 | 54,831 | 72.59 |
| 7/02/2026 | 77.19 | 77.19 | 71.44 | 72.49 | 50,720 | 72.49 |
| 7/01/2026 | 74.62 | 77.00 | 72.66 | 76.20 | 57,891 | 76.20 |
| 6/30/2026 | 72.13 | 75.76 | 71.08 | 74.48 | 58,406 | 74.48 |
| 6/29/2026 | 72.81 | 73.43 | 67.91 | 73.05 | 86,723 | 73.05 |
| 6/26/2026 | 68.82 | 74.90 | 67.99 | 72.91 | 122,742 | 72.91 |
| 6/25/2026 | 68.11 | 69.64 | 67.62 | 68.77 | 33,360 | 68.77 |
| 6/24/2026 | 66.42 | 69.09 | 65.67 | 67.84 | 50,353 | 67.84 |
| 6/23/2026 | 64.89 | 67.61 | 64.14 | 66.64 | 54,729 | 66.39 |
| 6/22/2026 | 64.73 | 65.25 | 63.78 | 64.84 | 40,987 | 64.60 |
| 6/18/2026 | 64.31 | 66.24 | 62.90 | 64.85 | 122,282 | 64.61 |
| 6/17/2026 | 62.50 | 64.99 | 61.50 | 63.29 | 42,639 | 63.05 |
| 6/16/2026 | 63.95 | 65.03 | 61.83 | 62.44 | 50,804 | 62.21 |
| 6/15/2026 | 63.60 | 65.00 | 63.20 | 63.66 | 46,250 | 63.43 |
| 6/12/2026 | 63.25 | 63.83 | 60.88 | 63.08 | 52,527 | 62.84 |
| 6/11/2026 | 59.02 | 63.46 | 59.02 | 63.21 | 64,335 | 62.97 |
| 6/10/2026 | 58.42 | 58.90 | 57.87 | 58.15 | 30,092 | 57.93 |
| 6/09/2026 | 56.95 | 58.97 | 56.95 | 57.97 | 31,409 | 57.75 |
| 6/08/2026 | 55.77 | 57.90 | 55.51 | 56.48 | 59,157 | 56.27 |
| 6/05/2026 | 58.27 | 59.05 | 56.94 | 56.94 | 33,532 | 56.73 |
| 6/04/2026 | 57.53 | 58.75 | 57.15 | 58.35 | 38,043 | 58.13 |
| 6/03/2026 | 59.19 | 59.49 | 57.38 | 57.75 | 33,468 | 57.53 |
| 6/02/2026 | 58.47 | 59.88 | 58.09 | 59.19 | 58,965 | 58.97 |
| 6/01/2026 | 58.73 | 60.00 | 57.45 | 58.06 | 77,589 | 57.84 |
| 5/29/2026 | 0.01 | 60.97 | 57.54 | 57.62 | 78,879 | 57.40 |
| 5/28/2026 | 57.15 | 59.87 | 56.03 | 59.87 | 66,521 | 59.65 |
| 5/27/2026 | 57.41 | 59.72 | 56.66 | 57.02 | 54,660 | 56.81 |
| 5/26/2026 | 56.37 | 58.17 | 55.67 | 56.46 | 47,171 | 56.25 |
| 5/22/2026 | 56.25 | 57.09 | 55.66 | 56.21 | 52,002 | 56.00 |
| 5/21/2026 | 55.01 | 56.21 | 53.26 | 56.21 | 40,356 | 56.00 |
| 5/20/2026 | 53.40 | 55.54 | 53.19 | 55.24 | 43,376 | 55.03 |
| 5/19/2026 | 53.11 | 54.06 | 52.64 | 53.36 | 77,670 | 53.16 |
| 5/18/2026 | 53.00 | 54.87 | 52.00 | 53.18 | 51,638 | 52.98 |
| 5/15/2026 | 55.20 | 56.00 | 53.50 | 53.50 | 54,402 | 53.30 |
| 5/14/2026 | 54.30 | 56.45 | 54.30 | 55.99 | 32,650 | 55.78 |
| 5/13/2026 | 55.10 | 55.27 | 53.62 | 54.11 | 34,315 | 53.91 |
| 5/12/2026 | 55.21 | 55.91 | 54.13 | 55.44 | 48,521 | 55.23 |
| 5/11/2026 | 56.32 | 56.80 | 55.48 | 55.63 | 37,257 | 55.42 |
| 5/08/2026 | 55.33 | 56.19 | 53.98 | 55.84 | 34,525 | 55.63 |
| 5/07/2026 | 54.91 | 55.97 | 53.44 | 55.16 | 40,537 | 54.95 |
| 5/06/2026 | 56.59 | 57.00 | 54.74 | 54.99 | 31,279 | 54.78 |
| 5/05/2026 | 54.89 | 56.95 | 54.89 | 56.22 | 52,093 | 56.01 |
| 5/04/2026 | 56.22 | 56.47 | 53.64 | 54.44 | 62,102 | 54.24 |
| 5/01/2026 | 55.97 | 57.30 | 55.19 | 56.39 | 47,991 | 56.18 |
| 4/30/2026 | 56.93 | 57.43 | 54.35 | 55.30 | 72,960 | 55.09 |