Flexsteel Industries, Inc. - Common Stock (FLXS)
56.39
+1.09 (1.97%)
NASDAQ · Last Trade: May 1st, 4:53 PM EDT
Historical Prices For Flexsteel Industries, Inc. - Common Stock (FLXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 56.93 | 57.43 | 54.35 | 55.30 | 72,960 | 55.30 |
| 4/29/2026 | 56.10 | 58.92 | 55.85 | 56.89 | 66,465 | 56.89 |
| 4/28/2026 | 54.60 | 56.28 | 52.09 | 56.01 | 74,134 | 56.01 |
| 4/27/2026 | 48.82 | 55.27 | 48.82 | 54.51 | 132,802 | 54.51 |
| 4/24/2026 | 47.99 | 49.09 | 47.36 | 48.20 | 36,824 | 48.20 |
| 4/23/2026 | 49.44 | 51.02 | 47.20 | 48.28 | 57,185 | 48.28 |
| 4/22/2026 | 50.79 | 52.84 | 49.65 | 49.68 | 58,554 | 49.68 |
| 4/21/2026 | 46.75 | 52.52 | 46.30 | 50.04 | 129,212 | 50.04 |
| 4/20/2026 | 46.27 | 46.53 | 44.75 | 46.25 | 80,407 | 46.25 |
| 4/17/2026 | 45.40 | 47.65 | 45.03 | 46.64 | 60,169 | 46.64 |
| 4/16/2026 | 45.15 | 45.41 | 43.22 | 44.81 | 52,615 | 44.81 |
| 4/15/2026 | 46.11 | 46.98 | 44.85 | 45.12 | 30,364 | 45.12 |
| 4/14/2026 | 50.16 | 50.17 | 45.95 | 46.49 | 55,238 | 46.49 |
| 4/13/2026 | 48.40 | 50.47 | 47.17 | 50.27 | 117,820 | 50.27 |
| 4/10/2026 | 48.24 | 48.61 | 46.88 | 48.49 | 70,924 | 48.49 |
| 4/09/2026 | 47.27 | 49.41 | 45.59 | 48.53 | 41,019 | 48.53 |
| 4/08/2026 | 47.80 | 49.20 | 46.49 | 47.73 | 50,619 | 47.73 |
| 4/07/2026 | 46.57 | 47.04 | 44.76 | 46.11 | 26,005 | 46.11 |
| 4/06/2026 | 46.56 | 47.23 | 45.78 | 46.52 | 114,253 | 46.52 |
| 4/02/2026 | 46.17 | 47.45 | 44.38 | 46.56 | 30,840 | 46.56 |
| 4/01/2026 | 45.14 | 48.52 | 45.00 | 46.93 | 46,099 | 46.93 |
| 3/31/2026 | 45.08 | 46.63 | 44.58 | 44.94 | 29,519 | 44.94 |
| 3/30/2026 | 46.17 | 46.17 | 44.38 | 44.79 | 22,928 | 44.79 |
| 3/27/2026 | 44.52 | 45.98 | 43.90 | 45.83 | 42,735 | 45.63 |
| 3/26/2026 | 45.45 | 45.48 | 44.46 | 44.81 | 11,318 | 44.61 |
| 3/25/2026 | 46.15 | 46.54 | 44.81 | 45.17 | 15,614 | 44.97 |
| 3/24/2026 | 44.70 | 46.61 | 44.70 | 45.84 | 22,998 | 45.64 |
| 3/23/2026 | 44.30 | 45.54 | 43.58 | 45.33 | 39,139 | 45.13 |
| 3/20/2026 | 44.75 | 44.75 | 43.00 | 43.40 | 33,695 | 43.21 |
| 3/19/2026 | 44.55 | 45.41 | 44.31 | 44.84 | 22,341 | 44.64 |
| 3/18/2026 | 45.46 | 46.14 | 44.62 | 45.18 | 33,691 | 44.98 |
| 3/17/2026 | 45.85 | 46.20 | 44.51 | 45.64 | 28,712 | 45.44 |
| 3/16/2026 | 45.56 | 46.43 | 45.12 | 45.41 | 19,170 | 45.21 |
| 3/13/2026 | 45.99 | 46.45 | 45.01 | 45.37 | 16,989 | 45.17 |
| 3/12/2026 | 45.04 | 47.11 | 44.10 | 45.98 | 36,820 | 45.78 |
| 3/11/2026 | 46.87 | 47.16 | 44.89 | 46.02 | 17,608 | 45.82 |
| 3/10/2026 | 45.90 | 48.46 | 44.90 | 46.75 | 46,768 | 46.55 |
| 3/09/2026 | 45.77 | 47.53 | 44.10 | 46.34 | 37,993 | 46.14 |
| 3/06/2026 | 47.20 | 47.64 | 46.43 | 47.01 | 24,872 | 46.80 |
| 3/05/2026 | 52.31 | 52.63 | 47.01 | 48.03 | 54,542 | 47.82 |
| 3/04/2026 | 50.54 | 54.95 | 50.54 | 52.78 | 72,931 | 52.55 |
| 3/03/2026 | 49.21 | 51.92 | 47.00 | 49.99 | 72,043 | 49.77 |
| 3/02/2026 | 50.85 | 51.47 | 50.05 | 50.33 | 23,949 | 50.11 |
| 2/27/2026 | 52.72 | 52.97 | 51.47 | 51.47 | 26,199 | 51.25 |
| 2/26/2026 | 52.56 | 53.81 | 52.16 | 53.44 | 14,876 | 53.21 |
| 2/25/2026 | 53.44 | 54.05 | 52.00 | 52.73 | 15,756 | 52.50 |
| 2/24/2026 | 52.92 | 54.79 | 52.63 | 53.03 | 30,190 | 52.80 |
| 2/23/2026 | 53.10 | 53.96 | 51.58 | 52.70 | 32,771 | 52.47 |
| 2/20/2026 | 52.70 | 53.83 | 51.36 | 53.33 | 47,541 | 53.10 |
| 2/19/2026 | 53.28 | 54.57 | 52.60 | 53.20 | 44,023 | 52.97 |
| 2/18/2026 | 57.25 | 58.82 | 53.92 | 54.56 | 29,894 | 54.33 |
| 2/17/2026 | 57.11 | 57.87 | 56.15 | 57.25 | 44,862 | 57.00 |
| 2/13/2026 | 56.03 | 58.08 | 55.79 | 57.57 | 35,859 | 57.32 |
| 2/12/2026 | 55.30 | 56.33 | 53.38 | 55.51 | 40,799 | 55.27 |
| 2/11/2026 | 56.75 | 56.85 | 54.70 | 55.63 | 29,922 | 55.39 |
| 2/10/2026 | 56.29 | 57.92 | 55.08 | 56.30 | 50,053 | 56.05 |
| 2/09/2026 | 57.53 | 57.70 | 55.39 | 57.00 | 93,926 | 56.75 |
| 2/06/2026 | 48.52 | 59.95 | 48.52 | 57.55 | 164,928 | 57.30 |
| 2/05/2026 | 44.00 | 48.00 | 43.98 | 46.03 | 92,589 | 45.83 |
| 2/04/2026 | 43.00 | 45.16 | 43.00 | 43.99 | 78,430 | 43.80 |
| 2/03/2026 | 46.50 | 47.00 | 41.42 | 43.17 | 83,296 | 42.98 |
| 2/02/2026 | 40.31 | 42.20 | 40.23 | 41.66 | 24,779 | 41.48 |