NasdaqGS - Nasdaq Real Time Price USD

Flexsteel Industries, Inc. (FLXS)

Compare
43.37 -0.31 (-0.71%)
At close: October 18 at 4:00 PM EDT
43.37 0.00 (0.00%)
After hours: October 18 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 42.47 42.52 41.45 41.94 41.94 14,400
Oct 8, 2024 42.51 43.04 41.85 42.47 42.47 14,800
Oct 7, 2024 43.50 43.62 42.45 42.50 42.50 9,200
Oct 4, 2024 43.45 44.24 43.05 43.67 43.67 17,800
Oct 3, 2024 42.82 43.47 42.34 42.64 42.64 15,100
Oct 2, 2024 43.71 44.36 43.00 43.03 43.03 16,300
Oct 1, 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 0.17 Dividend
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 43.64 20,700
Sep 23, 2024 44.34 44.35 42.44 43.02 42.85 22,400
Sep 20, 2024 45.07 45.11 42.93 43.87 43.70 56,900
Sep 19, 2024 45.08 45.50 44.23 45.48 45.30 20,300
Sep 18, 2024 41.97 45.47 40.35 43.96 43.79 59,500
Sep 17, 2024 41.50 42.04 41.15 41.81 41.65 82,400
Sep 16, 2024 41.50 41.96 40.60 41.60 41.44 37,300
Sep 13, 2024 41.74 42.46 41.20 41.59 41.43 27,300
Sep 12, 2024 39.90 41.69 39.90 41.09 40.93 12,400
Sep 11, 2024 39.85 39.85 38.82 39.84 39.69 10,600
Sep 10, 2024 39.53 39.81 38.54 39.80 39.65 23,400
Sep 9, 2024 39.05 40.02 39.05 39.12 38.97 17,900
Sep 6, 2024 40.57 40.57 38.99 39.02 38.87 24,700
Sep 5, 2024 39.83 40.86 39.71 40.48 40.32 8,700
Sep 4, 2024 39.45 39.99 39.06 39.99 39.83 15,700
Sep 3, 2024 41.38 41.38 39.48 40.07 39.91 19,200
Aug 30, 2024 41.50 41.50 40.42 41.38 41.22 17,900
Aug 29, 2024 41.50 41.50 40.93 41.41 41.25 19,400
Aug 28, 2024 41.29 41.80 41.08 41.48 41.32 24,100
Aug 27, 2024 41.44 41.50 40.50 41.22 41.06 22,200
Aug 26, 2024 42.51 43.60 40.04 41.49 41.33 76,000
Aug 23, 2024 41.50 42.74 40.00 41.83 41.67 82,300
Aug 22, 2024 40.49 42.00 40.49 41.20 41.04 24,300
Aug 21, 2024 38.89 41.10 37.80 41.10 40.94 35,100
Aug 20, 2024 39.73 40.00 36.28 38.02 37.87 26,400
Aug 19, 2024 36.51 39.01 35.46 38.90 38.75 34,800
Aug 16, 2024 35.58 37.49 35.57 36.40 36.26 34,500
Aug 15, 2024 35.87 37.20 35.32 35.62 35.48 20,900
Aug 14, 2024 36.51 37.12 35.06 35.12 34.98 14,700
Aug 13, 2024 34.43 36.15 34.43 36.10 35.96 11,000
Aug 12, 2024 35.37 35.52 33.43 34.43 34.30 14,000
Aug 9, 2024 34.57 35.40 33.56 34.94 34.80 25,900
Aug 8, 2024 33.91 34.66 33.90 34.45 34.32 11,000
Aug 7, 2024 33.94 34.48 33.09 33.21 33.08 11,900
Aug 6, 2024 34.04 34.47 33.39 33.91 33.78 13,200
Aug 5, 2024 34.63 34.63 32.77 33.70 33.57 19,300
Aug 2, 2024 35.19 35.54 33.65 35.40 35.26 13,600
Aug 1, 2024 38.34 38.42 35.10 36.52 36.38 17,800
Jul 31, 2024 37.33 38.50 35.16 37.95 37.80 26,700
Jul 30, 2024 37.17 37.79 37.08 37.74 37.59 17,700
Jul 29, 2024 38.13 38.31 36.81 37.40 37.25 22,100
Jul 26, 2024 38.30 38.95 37.80 38.45 38.30 17,500
Jul 25, 2024 37.78 38.40 37.36 37.85 37.70 22,400
Jul 24, 2024 37.79 38.30 36.69 36.69 36.55 22,600
Jul 23, 2024 36.22 38.33 35.33 37.92 37.77 32,500
Jul 22, 2024 36.41 36.90 35.36 36.90 36.76 16,900
Jul 19, 2024 36.71 37.58 36.26 36.39 36.25 18,200
Jul 18, 2024 36.78 37.48 36.13 36.64 36.50 18,000
Jul 17, 2024 37.10 37.47 35.51 37.19 37.05 39,600
Jul 16, 2024 36.09 37.33 36.02 37.10 36.96 29,600
Jul 15, 2024 34.94 36.73 33.97 36.00 35.86 42,600
Jul 12, 2024 33.99 34.81 33.00 34.44 34.31 29,400
Jul 11, 2024 31.81 33.83 31.55 33.72 33.59 41,900
Jul 10, 2024 32.38 33.12 31.50 31.50 31.38 34,000
Jul 9, 2024 32.84 33.98 32.30 32.51 32.38 47,400
Jul 8, 2024 29.36 32.97 29.12 32.94 32.81 73,900
Jul 5, 2024 30.71 31.08 28.99 29.12 29.01 39,900
Jul 3, 2024 29.40 31.10 29.22 31.08 30.96 16,900
Jul 2, 2024 32.57 32.57 29.61 29.61 29.50 41,900
Jul 1, 2024 31.13 32.97 30.45 32.91 32.78 45,600
Jun 28, 2024 30.83 32.95 30.43 31.06 30.94 646,400
Jun 27, 2024 30.18 31.04 29.36 30.61 30.49 60,800
Jun 26, 2024 0.15 Dividend
Jun 26, 2024 29.74 31.31 28.81 30.61 30.49 61,900
Jun 25, 2024 30.45 31.90 29.98 30.33 30.06 55,300
Jun 24, 2024 32.15 32.15 30.10 30.73 30.46 38,600
Jun 21, 2024 31.29 32.26 30.95 31.99 31.71 32,400
Jun 20, 2024 32.93 33.29 31.22 31.28 31.00 26,600
Jun 18, 2024 34.06 35.20 33.30 33.30 33.01 20,900
Jun 17, 2024 32.20 34.80 32.19 34.45 34.15 49,900
Jun 14, 2024 32.22 33.26 30.90 32.20 31.92 36,000
Jun 13, 2024 30.50 32.24 30.50 32.19 31.91 28,700
Jun 12, 2024 33.05 34.19 30.68 31.54 31.26 53,900
Jun 11, 2024 34.58 34.58 32.17 32.69 32.40 27,400
Jun 10, 2024 35.31 35.41 34.00 34.50 34.20 15,800
Jun 7, 2024 35.25 35.83 34.75 35.10 34.79 9,500
Jun 6, 2024 36.04 36.63 35.02 35.18 34.87 21,100
Jun 5, 2024 37.20 37.20 35.52 36.49 36.17 26,900
Jun 4, 2024 35.75 36.66 35.22 36.66 36.34 24,400
Jun 3, 2024 35.86 36.72 34.51 36.34 36.02 29,700
May 31, 2024 37.51 37.51 35.64 35.80 35.48 27,600
May 30, 2024 36.08 37.97 35.92 37.50 37.17 31,000
May 29, 2024 33.63 36.37 32.96 36.37 36.05 37,000
May 28, 2024 33.93 34.59 32.59 33.91 33.61 36,900
May 24, 2024 35.03 35.30 33.81 34.15 33.85 20,400
May 23, 2024 35.43 36.07 34.59 35.08 34.77 32,100
May 22, 2024 36.19 36.69 36.04 36.21 35.89 12,800
May 21, 2024 33.76 35.70 33.76 35.70 35.39 20,900
May 20, 2024 35.13 36.00 33.56 33.56 33.26 32,500
May 17, 2024 35.38 36.19 35.38 35.50 35.19 7,700
May 16, 2024 33.92 36.07 33.92 35.71 35.40 9,400
May 15, 2024 34.84 35.33 34.31 35.33 35.02 18,500
May 14, 2024 33.97 34.30 33.32 34.05 33.75 9,200
May 13, 2024 34.71 35.45 33.83 33.83 33.53 15,800
May 10, 2024 35.10 36.14 34.70 34.70 34.39 7,600
May 9, 2024 35.99 35.99 34.85 35.10 34.79 13,200
May 8, 2024 35.11 36.41 35.11 36.41 36.09 13,200
May 7, 2024 37.00 37.33 35.10 35.10 34.79 15,600
May 6, 2024 37.94 39.49 35.31 37.09 36.76 25,900
May 3, 2024 37.90 38.22 37.53 37.53 37.20 10,300
May 2, 2024 35.90 37.70 35.43 37.32 36.99 31,100
May 1, 2024 33.10 35.89 32.45 35.85 35.53 25,000
Apr 30, 2024 38.50 38.50 32.50 32.96 32.67 36,200
Apr 29, 2024 37.80 39.20 37.07 39.03 38.69 20,700
Apr 26, 2024 38.35 38.78 37.35 37.61 37.28 18,100
Apr 25, 2024 38.83 38.93 38.11 38.63 38.29 13,000
Apr 24, 2024 38.97 39.32 38.17 38.87 38.53 14,700
Apr 23, 2024 38.67 39.21 38.03 38.72 38.38 17,700
Apr 22, 2024 37.51 38.84 37.46 37.98 37.65 23,900
Apr 19, 2024 37.40 37.76 36.97 37.49 37.16 12,300
Apr 18, 2024 37.84 37.94 36.37 37.42 37.09 12,400
Apr 17, 2024 38.84 38.97 37.48 37.48 37.15 12,900
Apr 16, 2024 38.06 38.89 37.57 38.55 38.21 22,900
Apr 15, 2024 37.51 38.64 37.40 38.48 38.14 18,100
Apr 12, 2024 38.01 38.02 37.40 37.99 37.66 17,100
Apr 11, 2024 38.21 38.80 37.91 38.23 37.89 20,200
Apr 10, 2024 38.76 39.19 38.18 38.52 38.18 18,900
Apr 9, 2024 38.91 39.91 37.90 38.89 38.55 27,800
Apr 8, 2024 40.15 40.15 38.91 38.91 38.57 30,400
Apr 5, 2024 40.21 41.12 39.89 40.44 40.08 23,600
Apr 4, 2024 40.45 41.35 39.10 39.92 39.57 40,900
Apr 3, 2024 40.74 40.99 38.82 40.06 39.71 24,300
Apr 2, 2024 38.69 41.64 38.00 41.31 40.95 67,300
Apr 1, 2024 36.93 38.69 36.85 38.69 38.35 25,100
Mar 28, 2024 37.23 38.32 36.84 37.30 36.97 16,300
Mar 27, 2024 36.67 38.40 36.58 37.43 37.10 33,300
Mar 26, 2024 35.83 37.72 35.65 36.62 36.30 28,600
Mar 25, 2024 0.15 Dividend
Mar 25, 2024 35.15 36.58 34.41 35.68 35.37 39,300
Mar 22, 2024 34.82 35.97 34.71 35.55 35.09 32,100
Mar 21, 2024 34.30 34.97 34.01 34.90 34.45 24,800
Mar 20, 2024 33.88 34.02 33.53 33.99 33.55 38,000
Mar 19, 2024 32.45 33.58 31.37 33.51 33.07 30,500
Mar 18, 2024 34.00 34.56 32.60 32.60 32.18 29,200
Mar 15, 2024 34.50 35.27 34.00 34.00 33.56 48,600
Mar 14, 2024 34.70 34.83 33.66 34.37 33.92 15,700
Mar 13, 2024 33.69 35.10 33.63 34.62 34.17 19,800
Mar 12, 2024 34.93 35.63 33.43 34.20 33.76 21,900
Mar 11, 2024 35.91 35.91 34.57 34.70 34.25 18,700
Mar 8, 2024 35.51 36.49 35.29 36.10 35.63 24,600
Mar 7, 2024 36.16 36.28 34.56 35.08 34.62 23,100
Mar 6, 2024 36.26 37.98 35.65 36.57 36.09 41,000
Mar 5, 2024 35.71 36.26 34.28 35.97 35.50 40,800
Mar 4, 2024 35.06 36.27 34.10 35.73 35.27 24,200
Mar 1, 2024 35.22 35.94 35.10 35.50 35.04 20,800
Feb 29, 2024 33.76 35.49 33.66 34.85 34.40 29,300
Feb 28, 2024 34.81 35.36 33.60 33.90 33.46 29,700
Feb 27, 2024 33.70 35.23 33.31 34.88 34.43 24,000
Feb 26, 2024 33.68 34.44 33.24 33.99 33.55 42,800
Feb 23, 2024 33.35 33.85 32.91 33.76 33.32 21,300
Feb 22, 2024 34.27 34.27 33.01 33.35 32.92 11,200
Feb 21, 2024 34.00 34.44 33.23 33.78 33.34 22,000
Feb 20, 2024 33.29 34.77 32.75 34.39 33.94 41,900
Feb 16, 2024 33.61 34.46 32.98 33.39 32.96 46,600
Feb 15, 2024 33.98 34.00 33.16 33.70 33.26 25,900
Feb 14, 2024 33.56 34.54 32.00 33.99 33.55 34,400
Feb 13, 2024 33.90 33.98 32.17 33.75 33.31 26,200
Feb 12, 2024 34.29 34.86 33.08 33.90 33.46 48,000
Feb 9, 2024 32.89 34.53 32.00 34.29 33.84 34,600
Feb 8, 2024 32.00 32.89 31.51 32.50 32.08 40,600
Feb 7, 2024 30.45 32.99 29.25 31.65 31.24 32,700
Feb 6, 2024 28.20 30.70 27.78 29.98 29.59 84,900
Feb 5, 2024 28.12 28.40 27.59 27.80 27.44 20,300
Feb 2, 2024 28.31 28.31 26.62 28.20 27.83 22,700
Feb 1, 2024 28.60 28.60 27.85 28.09 27.73 17,000
Jan 31, 2024 28.05 28.79 27.77 28.53 28.16 23,500
Jan 30, 2024 28.64 28.64 27.69 28.17 27.80 7,000
Jan 29, 2024 28.88 28.99 28.24 28.90 28.52 25,200
Jan 26, 2024 28.62 28.99 27.80 28.78 28.41 18,900
Jan 25, 2024 27.32 28.41 27.32 28.35 27.98 20,100
Jan 24, 2024 26.76 27.98 26.25 26.98 26.63 39,600
Jan 23, 2024 29.04 29.04 26.75 27.00 26.65 40,700
Jan 22, 2024 30.99 30.99 28.66 29.36 28.98 36,500
Jan 19, 2024 27.75 29.36 26.27 28.80 28.43 80,700
Jan 18, 2024 26.52 27.48 25.10 27.48 27.12 66,300
Jan 17, 2024 24.24 24.65 23.91 24.50 24.18 68,300
Jan 16, 2024 23.35 24.65 23.24 24.00 23.69 56,600
Jan 12, 2024 21.88 23.42 21.15 23.28 22.98 112,100
Jan 11, 2024 18.44 18.53 18.00 18.02 17.79 11,800
Jan 10, 2024 18.34 18.36 17.78 18.36 18.12 4,900
Jan 9, 2024 18.14 18.28 17.55 18.15 17.91 8,900
Jan 8, 2024 18.58 18.58 18.10 18.10 17.86 6,100
Jan 5, 2024 18.60 18.90 18.04 18.33 18.09 12,700
Jan 4, 2024 19.25 19.51 18.37 18.80 18.56 15,900
Jan 3, 2024 18.85 19.80 18.76 19.00 18.75 22,800
Jan 2, 2024 18.45 19.00 18.35 18.66 18.42 5,800
Dec 29, 2023 18.59 19.01 18.54 18.85 18.61 6,700
Dec 28, 2023 19.25 20.13 18.46 18.71 18.47 12,800
Dec 27, 2023 0.15 Dividend
Dec 27, 2023 18.93 19.69 18.93 19.15 18.90 11,900
Dec 26, 2023 18.30 19.30 18.30 19.12 18.72 9,600
Dec 22, 2023 18.10 18.68 17.85 18.56 18.18 21,400
Dec 21, 2023 17.70 18.44 17.36 17.82 17.45 24,600
Dec 20, 2023 17.50 18.45 17.50 17.79 17.42 37,000
Dec 19, 2023 17.20 17.72 17.20 17.55 17.19 14,400
Dec 18, 2023 17.10 18.01 17.10 17.20 16.84 27,200
Dec 15, 2023 17.11 17.66 17.00 17.10 16.75 26,100
Dec 14, 2023 17.51 18.30 17.51 17.66 17.29 13,600
Dec 13, 2023 18.75 18.75 17.38 17.43 17.07 6,800
Dec 12, 2023 18.82 18.82 17.93 18.20 17.82 3,600
Dec 11, 2023 18.90 19.00 18.70 18.81 18.42 6,000
Dec 8, 2023 18.86 19.57 18.86 19.18 18.78 3,900
Dec 7, 2023 19.10 19.10 18.41 18.85 18.46 8,600
Dec 6, 2023 18.91 19.19 18.69 18.92 18.53 7,800
Dec 5, 2023 18.40 18.57 18.40 18.56 18.18 2,500
Dec 4, 2023 17.98 18.86 17.98 18.71 18.32 5,600
Dec 1, 2023 16.80 18.70 16.80 18.55 18.17 9,100
Nov 30, 2023 17.20 17.26 16.87 16.91 16.56 9,800
Nov 29, 2023 17.25 17.25 17.25 17.25 16.89 1,500
Nov 28, 2023 17.00 17.28 17.00 17.28 16.92 4,800
Nov 27, 2023 17.27 17.30 17.01 17.01 16.66 3,800
Nov 24, 2023 17.18 17.34 17.18 17.31 16.95 1,800
Nov 22, 2023 17.45 17.98 17.26 17.26 16.90 7,800
Nov 21, 2023 18.95 18.95 18.40 18.40 18.02 7,700
Nov 20, 2023 18.91 19.26 18.70 18.91 18.52 6,700
Nov 17, 2023 18.04 19.13 17.90 18.50 18.12 11,200
Nov 16, 2023 17.50 18.13 17.43 18.01 17.64 11,700
Nov 15, 2023 16.83 17.99 16.83 17.56 17.20 19,100
Nov 14, 2023 16.35 17.62 16.35 17.10 16.75 7,800
Nov 13, 2023 16.46 16.78 16.18 16.50 16.16 13,300
Nov 10, 2023 16.14 16.79 15.72 16.39 16.05 8,000
Nov 9, 2023 15.95 16.25 15.67 15.96 15.63 12,000
Nov 8, 2023 16.66 16.66 16.01 16.01 15.68 8,500
Nov 7, 2023 17.35 17.35 16.28 16.28 15.94 15,500
Nov 6, 2023 18.53 18.78 17.44 17.44 17.08 11,000
Nov 3, 2023 19.87 19.87 18.64 18.70 18.31 10,900
Nov 2, 2023 20.15 20.49 19.84 19.84 19.43 18,200
Nov 1, 2023 18.33 20.66 18.33 20.19 19.77 19,100
Oct 31, 2023 19.85 19.85 18.35 19.31 18.91 6,200
Oct 30, 2023 20.19 20.19 19.75 19.97 19.56 7,000
Oct 27, 2023 19.83 20.03 19.55 19.75 19.34 6,800
Oct 26, 2023 20.12 20.38 19.81 20.18 19.76 10,900
Oct 25, 2023 20.27 20.27 19.86 20.10 19.68 8,700
Oct 24, 2023 20.00 20.31 19.74 20.01 19.60 14,700
Oct 23, 2023 19.95 20.38 19.85 19.85 19.44 17,600
Oct 20, 2023 20.02 20.02 19.70 19.94 19.53 8,700
Oct 19, 2023 20.09 20.36 19.91 19.91 19.50 1,600

Related Tickers