Advertisement
U.S. Markets open in 7 hrs 37 mins
S&P Futures
5,750.25 +7.00 (+0.12%) Dow Futures
42,014.00 +58.00 (+0.14%) Nasdaq Futures
20,121.25 +35.25 (+0.18%) Russell 2000 Futures
2,230.60 -0.50 (-0.02%) Crude Oil
71.43 -0.04 (-0.06%) Gold
2,746.00 -0.20 (-0.01%)
Flexsteel Industries, Inc. (FLXS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 56.27 | 59.88 | 55.08 | 55.94 | 55.94 | 53,400 |
| Nov 01, 2024 | 58.21 | 58.54 | 56.22 | 56.24 | 56.24 | 20,500 |
| Oct 31, 2024 | 58.46 | 59.48 | 58.13 | 58.22 | 58.22 | 17,700 |
| Oct 30, 2024 | 59.00 | 60.05 | 58.26 | 58.46 | 58.46 | 22,300 |
| Oct 29, 2024 | 57.99 | 59.33 | 56.99 | 59.25 | 59.25 | 29,700 |
| Oct 28, 2024 | 58.34 | 59.68 | 56.55 | 58.02 | 58.02 | 33,700 |
| Oct 25, 2024 | 56.37 | 59.12 | 56.37 | 57.00 | 57.00 | 37,300 |
| Oct 24, 2024 | 59.56 | 59.56 | 55.80 | 56.97 | 56.97 | 39,200 |
| Oct 23, 2024 | 55.72 | 59.28 | 52.03 | 58.88 | 58.88 | 95,300 |
| Oct 22, 2024 | 46.29 | 59.00 | 46.08 | 55.10 | 55.10 | 204,700 |
| Oct 21, 2024 | 43.37 | 43.69 | 42.27 | 42.60 | 42.60 | 22,500 |
| Oct 18, 2024 | 43.57 | 44.42 | 43.23 | 43.37 | 43.37 | 10,700 |
| Oct 17, 2024 | 43.55 | 43.68 | 42.54 | 43.68 | 43.68 | 11,800 |
| Oct 16, 2024 | 43.12 | 43.97 | 42.96 | 43.41 | 43.41 | 12,300 |
| Oct 15, 2024 | 42.91 | 43.30 | 42.39 | 42.57 | 42.57 | 12,800 |
| Oct 14, 2024 | 41.45 | 42.26 | 41.28 | 42.05 | 42.05 | 10,400 |
| Oct 11, 2024 | 40.40 | 41.56 | 40.40 | 41.36 | 41.36 | 13,800 |
| Oct 10, 2024 | 41.24 | 41.32 | 40.40 | 40.72 | 40.72 | 9,400 |
| Oct 09, 2024 | 42.47 | 42.52 | 41.45 | 41.94 | 41.94 | 14,400 |
| Oct 08, 2024 | 42.51 | 43.04 | 41.85 | 42.47 | 42.47 | 14,800 |
| Oct 07, 2024 | 43.50 | 43.62 | 42.45 | 42.50 | 42.50 | 9,200 |
| Oct 04, 2024 | 43.45 | 44.24 | 43.05 | 43.67 | 43.67 | 17,800 |
| Oct 03, 2024 | 42.82 | 43.47 | 42.34 | 42.64 | 42.64 | 15,100 |
| Oct 02, 2024 | 43.71 | 44.36 | 43.00 | 43.03 | 43.03 | 16,300 |
| Oct 01, 2024 | 44.13 | 44.26 | 42.24 | 43.09 | 43.09 | 21,500 |
| Sep 30, 2024 | 44.58 | 44.58 | 43.57 | 44.29 | 44.29 | 15,400 |
| Sep 27, 2024 | 43.20 | 44.43 | 43.20 | 43.96 | 43.96 | 14,200 |
| Sep 26, 2024 | 44.05 | 44.46 | 42.68 | 43.18 | 43.18 | 20,800 |
| Sep 25, 2024 | 43.64 | 44.33 | 43.13 | 43.98 | 43.98 | 17,700 |
| Sep 24, 2024 | 43.81 | 43.92 | 42.64 | 43.81 | 43.81 | 20,700 |
| Sep 23, 2024 | 44.34 | 44.35 | 42.44 | 43.02 | 43.02 | 22,400 |
| Sep 20, 2024 | 45.07 | 45.11 | 42.93 | 43.87 | 43.87 | 56,900 |
| Sep 19, 2024 | 45.08 | 45.50 | 44.23 | 45.48 | 45.48 | 20,300 |
| Sep 18, 2024 | 41.97 | 45.47 | 40.35 | 43.96 | 43.96 | 59,500 |
| Sep 17, 2024 | 41.50 | 42.04 | 41.15 | 41.81 | 41.81 | 82,400 |
| Sep 16, 2024 | 41.50 | 41.96 | 40.60 | 41.60 | 41.60 | 37,300 |
| Sep 13, 2024 | 41.74 | 42.46 | 41.20 | 41.59 | 41.59 | 27,300 |
| Sep 12, 2024 | 39.90 | 41.69 | 39.90 | 41.09 | 41.09 | 12,400 |
| Sep 11, 2024 | 39.85 | 39.85 | 38.82 | 39.84 | 39.84 | 10,600 |
| Sep 10, 2024 | 39.53 | 39.81 | 38.54 | 39.80 | 39.80 | 23,400 |
| Sep 09, 2024 | 39.05 | 40.02 | 39.05 | 39.12 | 39.12 | 17,900 |
| Sep 06, 2024 | 40.57 | 40.57 | 38.99 | 39.02 | 39.02 | 24,700 |
| Sep 05, 2024 | 39.83 | 40.86 | 39.71 | 40.48 | 40.48 | 8,700 |
| Sep 04, 2024 | 39.45 | 39.99 | 39.06 | 39.99 | 39.99 | 15,700 |
| Sep 03, 2024 | 41.38 | 41.38 | 39.48 | 40.07 | 40.07 | 19,200 |
| Aug 30, 2024 | 41.50 | 41.50 | 40.42 | 41.38 | 41.38 | 17,900 |
| Aug 29, 2024 | 41.50 | 41.50 | 40.93 | 41.41 | 41.41 | 19,400 |
| Aug 28, 2024 | 41.29 | 41.80 | 41.08 | 41.48 | 41.48 | 24,100 |
| Aug 27, 2024 | 41.44 | 41.50 | 40.50 | 41.22 | 41.22 | 22,200 |
| Aug 26, 2024 | 42.51 | 43.60 | 40.04 | 41.49 | 41.49 | 76,000 |
| Aug 23, 2024 | 41.50 | 42.74 | 40.00 | 41.83 | 41.83 | 82,300 |
| Aug 22, 2024 | 40.49 | 42.00 | 40.49 | 41.20 | 41.20 | 24,300 |
| Aug 21, 2024 | 38.89 | 41.10 | 37.80 | 41.10 | 41.10 | 35,100 |
| Aug 20, 2024 | 39.73 | 40.00 | 36.28 | 38.02 | 38.02 | 26,400 |
| Aug 19, 2024 | 36.51 | 39.01 | 35.46 | 38.90 | 38.90 | 34,800 |
| Aug 16, 2024 | 35.58 | 37.49 | 35.57 | 36.40 | 36.40 | 34,500 |
| Aug 15, 2024 | 35.87 | 37.20 | 35.32 | 35.62 | 35.62 | 20,900 |
| Aug 14, 2024 | 36.51 | 37.12 | 35.06 | 35.12 | 35.12 | 14,700 |
| Aug 13, 2024 | 34.43 | 36.15 | 34.43 | 36.10 | 36.10 | 11,000 |
| Aug 12, 2024 | 35.37 | 35.52 | 33.43 | 34.43 | 34.43 | 14,000 |
| Aug 09, 2024 | 34.57 | 35.40 | 33.56 | 34.94 | 34.94 | 25,900 |
| Aug 08, 2024 | 33.91 | 34.66 | 33.90 | 34.45 | 34.45 | 11,000 |
| Aug 07, 2024 | 33.94 | 34.48 | 33.09 | 33.21 | 33.21 | 11,900 |
| Aug 06, 2024 | 34.04 | 34.47 | 33.39 | 33.91 | 33.91 | 13,200 |
| Aug 05, 2024 | 34.63 | 34.63 | 32.77 | 33.70 | 33.70 | 19,300 |
| Aug 02, 2024 | 35.19 | 35.54 | 33.65 | 35.40 | 35.40 | 13,600 |
| Aug 01, 2024 | 38.34 | 38.42 | 35.10 | 36.52 | 36.52 | 17,800 |
| Jul 31, 2024 | 37.33 | 38.50 | 35.16 | 37.95 | 37.95 | 26,700 |
| Jul 30, 2024 | 37.17 | 37.79 | 37.08 | 37.74 | 37.74 | 17,700 |
| Jul 29, 2024 | 38.13 | 38.31 | 36.81 | 37.40 | 37.40 | 22,100 |
| Jul 26, 2024 | 38.30 | 38.95 | 37.80 | 38.45 | 38.45 | 17,500 |
| Jul 25, 2024 | 37.78 | 38.40 | 37.36 | 37.85 | 37.85 | 22,400 |
| Jul 24, 2024 | 37.79 | 38.30 | 36.69 | 36.69 | 36.69 | 22,600 |
| Jul 23, 2024 | 36.22 | 38.33 | 35.33 | 37.92 | 37.92 | 32,500 |
| Jul 22, 2024 | 36.41 | 36.90 | 35.36 | 36.90 | 36.90 | 16,900 |
| Jul 19, 2024 | 36.71 | 37.58 | 36.26 | 36.39 | 36.39 | 18,200 |
| Jul 18, 2024 | 36.78 | 37.48 | 36.13 | 36.64 | 36.64 | 18,000 |
| Jul 17, 2024 | 37.10 | 37.47 | 35.51 | 37.19 | 37.19 | 39,600 |
| Jul 16, 2024 | 36.09 | 37.33 | 36.02 | 37.10 | 37.10 | 29,600 |
| Jul 15, 2024 | 34.94 | 36.73 | 33.97 | 36.00 | 36.00 | 42,600 |
| Jul 12, 2024 | 33.99 | 34.81 | 33.00 | 34.44 | 34.44 | 29,400 |
| Jul 11, 2024 | 31.81 | 33.83 | 31.55 | 33.72 | 33.72 | 41,900 |
| Jul 10, 2024 | 32.38 | 33.12 | 31.50 | 31.50 | 31.50 | 34,000 |
| Jul 09, 2024 | 32.84 | 33.98 | 32.30 | 32.51 | 32.51 | 47,400 |
| Jul 08, 2024 | 29.36 | 32.97 | 29.12 | 32.94 | 32.94 | 73,900 |
| Jul 05, 2024 | 30.71 | 31.08 | 28.99 | 29.12 | 29.12 | 39,900 |
| Jul 03, 2024 | 29.40 | 31.10 | 29.22 | 31.08 | 31.08 | 16,900 |
| Jul 02, 2024 | 32.57 | 32.57 | 29.61 | 29.61 | 29.61 | 41,900 |
| Jul 01, 2024 | 31.13 | 32.97 | 30.45 | 32.91 | 32.91 | 45,600 |
| Jun 28, 2024 | 30.83 | 32.95 | 30.43 | 31.06 | 31.06 | 646,400 |
| Jun 27, 2024 | 30.18 | 31.04 | 29.36 | 30.61 | 30.61 | 60,800 |
| Jun 26, 2024 | 29.74 | 31.31 | 28.81 | 30.61 | 30.61 | 61,900 |
| Jun 25, 2024 | 30.45 | 31.90 | 29.98 | 30.33 | 30.33 | 55,300 |
| Jun 24, 2024 | 32.15 | 32.15 | 30.10 | 30.73 | 30.73 | 38,600 |
| Jun 21, 2024 | 31.29 | 32.26 | 30.95 | 31.99 | 31.99 | 32,400 |
| Jun 20, 2024 | 32.93 | 33.29 | 31.22 | 31.28 | 31.28 | 26,600 |
| Jun 18, 2024 | 34.06 | 35.20 | 33.30 | 33.30 | 33.30 | 20,900 |
| Jun 17, 2024 | 32.20 | 34.80 | 32.19 | 34.45 | 34.45 | 49,900 |
| Jun 14, 2024 | 32.22 | 33.26 | 30.90 | 32.20 | 32.20 | 36,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.