Dark

FLXS
Flexsteel Industries
stock NASDAQ

At Close

Aug 14, 2026 3:34:52 PM EDT

73.65USD-0.955%(-0.71)32,459

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-74.36)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	73.5900	75.460000	72.3500	73.7900	-0.767%	32,459	0.000%
2026-08-13	74.1500	75.140000	73.0600	74.3600	+0.745%	40,442	-0.767%
2026-08-12	74.9600	75.836600	72.6900	73.8100	-1.914%	50,820	-0.027%
2026-08-11	75.8600	75.860000	74.3250	75.2500	0.000%	49,505	-1.940%
2026-08-10	76.8200	76.820000	74.6400	75.2500	-1.234%	68,675	-1.940%
2026-08-07	76.3700	77.150000	75.2900	76.1900	-0.910%	26,957	-3.150%
2026-08-06	77.4300	77.430000	75.3100	76.8900	-0.595%	32,506	-4.032%
2026-08-05	77.7000	79.698300	77.1950	77.3500	-0.116%	39,558	-4.602%
2026-08-04	77.3800	78.115100	76.2200	77.4400	-0.360%	43,134	-4.713%
2026-08-03	74.7700	77.770000	74.7700	77.7200	+4.984%	49,960	-5.057%
2026-07-31	73.9700	76.850000	73.0600	74.0300	+0.081%	68,168	-0.324%
2026-07-30	74.8100	75.040000	72.1050	73.9700	-1.831%	126,760	-0.243%
2026-07-29	77.7600	78.645000	74.8800	75.3500	-3.249%	47,750	-2.070%
2026-07-28	76.6100	77.990000	75.8250	77.8800	+2.690%	51,723	-5.252%
2026-07-27	75.4700	77.382600	74.7111	75.8400	+0.851%	38,002	-2.703%
2026-07-24	75.2400	76.912000	74.3872	75.2000	+0.013%	42,897	-1.875%
2026-07-23	74.5700	75.500000	72.8108	75.1900	+0.307%	31,421	-1.862%
2026-07-22	74.1500	75.330000	73.7200	74.9600	+0.013%	37,149	-1.561%
2026-07-21	73.0100	77.000000	71.4019	74.9500	+2.545%	53,868	-1.548%
2026-07-20	73.1000	73.530000	71.6000	73.0900	+0.151%	41,809	+0.958%
2026-07-17	72.6200	73.950000	72.1300	72.9800	-0.273%	25,638	+1.110%
2026-07-16	72.4300	74.870000	72.4300	73.1800	+1.301%	37,838	+0.834%
2026-07-15	72.1300	73.949900	71.9300	72.2400	+0.852%	30,380	+2.146%
2026-07-14	71.8900	73.130000	70.5000	71.6300	+0.182%	40,039	+3.015%
2026-07-13	71.3000	73.355000	70.7200	71.5000	+0.281%	67,449	+3.203%
2026-07-10	72.0000	72.580000	70.6900	71.3000	-0.683%	29,476	+3.492%
2026-07-09	69.7800	72.790000	68.0201	71.7900	+2.586%	60,586	+2.786%
2026-07-08	68.8900	70.000000	68.4401	69.9800	+0.618%	35,612	+5.444%
2026-07-07	72.0600	72.415000	68.7400	69.5500	-4.188%	45,827	+6.096%
2026-07-06	72.4900	73.730000	70.7300	72.5900	+0.138%	54,831	+1.653%
2026-07-02	77.1900	77.190000	71.4400	72.4900	-4.869%	50,718	+1.793%
2026-07-01	74.3600	77.000000	72.6602	76.2000	+2.309%	57,896	-3.163%
2026-06-30	72.1300	75.760000	71.0800	74.4800	+1.958%	58,406	-0.926%
2026-06-29	72.8100	73.430000	67.9050	73.0500	+0.192%	86,723	+1.013%
2026-06-26	68.8200	74.900000	67.9900	72.9100	+6.020%	122,742	+1.207%
2026-06-25	68.1100	69.640000	67.6200	68.7700	+1.371%	33,359	+7.300%
2026-06-24	66.4200	69.090000	65.6750	67.8400	+1.801%	50,353	+8.771%
2026-06-23	64.8900	67.610000	64.1400	66.6400	+2.776%	54,729	+10.729%
2026-06-22	64.7300	65.247800	63.7800	64.8400	-0.015%	40,987	+13.803%
2026-06-18	64.3100	66.240000	62.8985	64.8500	+2.465%	122,282	+13.786%
2026-06-17	62.5000	64.990000	61.5001	63.2900	+1.361%	42,639	+16.590%
2026-06-16	63.9500	65.030000	61.8300	62.4400	-1.924%	50,804	+18.177%
2026-06-15	63.6000	65.000000	63.2000	63.6650	+0.927%	46,250	+15.904%
2026-06-12	63.2500	63.830000	60.8850	63.0800	-0.206%	52,524	+16.978%
2026-06-11	59.0200	63.460000	59.0200	63.2100	+8.702%	64,335	+16.738%
2026-06-10	58.4200	58.900000	57.8700	58.1500	+0.311%	30,092	+26.896%
2026-06-09	56.9500	58.970000	56.9500	57.9700	+2.638%	31,409	+27.290%
2026-06-08	55.7720	57.900000	55.5100	56.4800	-0.808%	59,157	+30.648%
2026-06-05	58.2700	59.047800	56.9400	56.9400	-2.416%	33,532	+29.593%
2026-06-04	57.5300	58.750000	57.1500	58.3500	+1.039%	38,043	+26.461%
2026-06-03	59.1900	59.489900	57.3850	57.7500	-2.433%	33,468	+27.775%
2026-06-02	58.4700	59.880000	58.0900	59.1900	+1.946%	58,964	+24.666%
2026-06-01	58.7300	59.999900	57.4500	58.0600	+0.764%	77,589	+27.093%
2026-05-29	60.0100	60.969600	57.5400	57.6200	-3.758%	78,879	+28.063%
2026-05-28	57.1500	59.870000	56.0300	59.8700	+4.998%	66,521	+23.250%
2026-05-27	57.4100	59.715203	56.6600	57.0200	+0.992%	54,660	+29.411%
2026-05-26	56.3700	58.170000	55.6700	56.4600	+0.445%	47,171	+30.694%
2026-05-22	56.2500	57.090000	55.6601	56.2100	0.000%	52,002	+31.276%
2026-05-21	55.0100	56.210000	53.2600	56.2100	+1.756%	40,355	+31.276%
2026-05-20	53.4000	55.540000	53.1900	55.2400	+3.523%	43,376	+33.581%
2026-05-19	53.1100	54.060000	52.6405	53.3600	+0.338%	77,770	+38.287%
2026-05-18	53.0000	54.865000	52.0000	53.1800	-0.598%	51,638	+38.755%
2026-05-15	55.2000	56.000000	53.5000	53.5000	-4.447%	54,402	+37.925%
2026-05-14	54.3000	56.450000	54.3000	55.9900	+3.474%	32,650	+31.791%
2026-05-13	55.1000	55.275000	53.6150	54.1100	-2.399%	34,315	+36.370%
2026-05-12	55.2100	55.915000	54.1275	55.4400	-0.342%	48,521	+33.099%
2026-05-11	56.3200	56.800000	55.4750	55.6300	-0.376%	37,257	+32.644%
2026-05-08	55.3300	56.190000	53.9801	55.8400	+1.233%	34,525	+32.145%
2026-05-07	54.9100	55.965000	53.4350	55.1600	+0.309%	40,537	+33.774%
2026-05-06	56.5900	57.000000	54.7400	54.9900	-2.188%	31,279	+34.188%
2026-05-05	54.8900	56.945000	54.8900	56.2200	+3.270%	52,093	+31.252%
2026-05-04	56.2200	56.470000	53.6400	54.4400	-3.458%	62,101	+35.544%
2026-05-01	55.9750	57.300000	55.1900	56.3900	+1.971%	47,991	+30.857%
2026-04-30	56.9300	57.430000	54.3500	55.3000	-2.795%	72,960	+33.436%
2026-04-29	56.1000	58.920000	55.8550	56.8900	+1.571%	66,466	+29.706%
2026-04-28	54.6000	56.280000	52.0918	56.0100	+2.752%	74,134	+31.744%
2026-04-27	48.8200	55.270000	48.8200	54.5100	+13.091%	132,835	+35.370%
2026-04-24	47.9900	49.085000	47.3600	48.2000	-0.166%	36,824	+53.091%
2026-04-23	49.4400	51.020000	47.2000	48.2800	-2.818%	57,185	+52.838%
2026-04-22	50.7900	52.840000	49.6500	49.6800	-0.719%	58,553	+48.531%
2026-04-21	46.7500	52.520000	46.3000	50.0400	+8.195%	129,242	+47.462%
2026-04-20	46.2700	46.530000	44.7500	46.2500	-0.836%	80,803	+59.546%
2026-04-17	45.4000	47.650000	45.0350	46.6400	+4.084%	60,169	+58.212%
2026-04-16	45.1500	45.409900	43.2200	44.8100	-0.687%	52,615	+64.673%
2026-04-15	46.1100	46.985000	44.8500	45.1200	-2.947%	30,364	+63.542%
2026-04-14	50.1600	50.170000	45.9500	46.4900	-7.519%	55,238	+58.722%
2026-04-13	48.4000	50.470000	47.1671	50.2700	+3.671%	117,820	+46.787%
2026-04-10	48.2350	48.610000	46.8800	48.4900	-0.082%	70,924	+52.176%
2026-04-09	47.2700	49.410000	45.5850	48.5300	+1.676%	41,019	+52.050%
2026-04-08	47.8000	49.200000	46.4900	47.7300	+3.513%	50,619	+54.599%
2026-04-07	46.5700	47.035500	44.7600	46.1100	-0.881%	26,005	+60.030%
2026-04-06	46.5600	47.230000	45.7800	46.5200	-0.086%	114,253	+58.620%
2026-04-02	46.1700	47.455000	44.3800	46.5600	-0.788%	30,840	+58.484%
2026-04-01	45.1400	48.520000	45.0000	46.9300	+4.428%	46,099	+57.234%
2026-03-31	45.0800	46.630000	44.5800	44.9400	+0.335%	29,519	+64.197%
2026-03-30	46.1700	46.170000	44.3800	44.7900	-2.269%	22,927	+64.747%
2026-03-27	44.5250	45.975000	43.9000	45.8300	+2.276%	42,735	+61.008%
2026-03-26	45.4500	45.475000	44.4600	44.8100	-0.797%	11,318	+64.673%
2026-03-25	46.1500	46.537400	44.8100	45.1700	-1.462%	15,614	+63.361%
2026-03-24	44.7000	46.610000	44.7000	45.8400	+1.125%	22,998	+60.973%
2026-03-23	44.3000	45.540000	43.5756	45.3300	+4.447%	39,138	+62.784%
2026-03-20	44.7500	44.750000	43.0000	43.4000	-3.211%	33,695	+70.023%
2026-03-19	44.5500	45.410000	44.3150	44.8400	-0.753%	22,341	+64.563%
2026-03-18	45.4600	46.140000	44.6200	45.1800	-1.008%	33,691	+63.324%
2026-03-17	45.8500	46.200000	44.5101	45.6400	+0.506%	28,712	+61.678%
2026-03-16	45.5600	46.430000	45.1150	45.4100	+0.088%	19,170	+62.497%
2026-03-13	45.9900	46.450000	45.0100	45.3700	-1.327%	16,989	+62.641%
2026-03-12	45.0400	47.110000	44.1001	45.9800	-0.087%	36,820	+60.483%
2026-03-11	46.8700	47.155000	44.8900	46.0200	-1.561%	17,608	+60.343%
2026-03-10	45.9000	48.460000	44.9000	46.7500	+0.885%	46,768	+57.840%
2026-03-09	45.7700	47.530000	44.1000	46.3400	-1.425%	37,993	+59.236%
2026-03-06	47.2000	47.640000	46.4300	47.0100	-2.124%	24,872	+56.967%
2026-03-05	52.3100	52.630000	47.0100	48.0300	-9.000%	54,543	+53.633%
2026-03-04	50.5400	54.950000	50.5400	52.7800	+5.581%	72,931	+39.807%
2026-03-03	49.2100	51.920000	47.0000	49.9900	-0.676%	72,043	+47.610%
2026-03-02	50.8500	51.470000	50.0500	50.3300	-2.215%	23,949	+46.612%
2026-02-27	52.7200	52.965000	51.4650	51.4700	-3.686%	26,199	+43.365%
2026-02-26	52.5600	53.810000	52.1600	53.4400	+1.346%	14,874	+38.080%
2026-02-25	53.4400	54.045000	52.0000	52.7300	-0.566%	15,756	+39.939%
2026-02-24	52.9200	54.790000	52.6350	53.0300	+0.626%	30,189	+39.148%
2026-02-23	53.1000	53.960000	51.5800	52.7000	-1.181%	32,771	+40.019%
2026-02-20	52.7000	53.830000	51.3600	53.3300	+0.244%	47,541	+38.365%
2026-02-19	53.2800	54.570000	52.6001	53.2000	-2.502%	44,023	+38.703%
2026-02-18	57.2500	58.820000	53.9200	54.5650	-4.690%	30,065	+35.233%
2026-02-17	57.1100	57.870000	56.1500	57.2500	-0.556%	44,869	+28.891%
2026-02-13	56.0300	58.080000	55.7949	57.5700	+3.711%	35,465	+28.174%
2026-02-12	55.3000	56.330000	53.3800	55.5100	-0.216%	40,797	+32.931%
2026-02-11	56.7500	56.850000	54.7000	55.6300	-1.190%	29,924	+32.644%
2026-02-10	56.2900	57.919900	55.0800	56.3000	-1.228%	50,132	+31.066%
2026-02-09	57.5300	57.700000	55.3900	57.0000	-0.956%	93,917	+29.456%
2026-02-06	48.5200	59.950000	48.5200	57.5500	+25.027%	164,928	+28.219%
2026-02-05	44.0000	48.000000	43.9750	46.0300	+4.637%	92,589	+60.308%
2026-02-04	43.0000	45.165000	43.0000	43.9900	+1.899%	78,422	+67.743%
2026-02-03	46.5000	47.000000	41.4200	43.1700	+3.625%	83,296	+70.929%
2026-02-02	40.3100	42.205000	40.2300	41.6600	+4.072%	24,782	+77.124%
2026-01-30	39.1400	40.100000	38.4900	40.0300	+2.117%	23,430	+84.337%
2026-01-29	39.7068	39.706800	38.4200	39.2000	+1.818%	11,375	+88.240%
2026-01-28	39.6600	41.100000	38.2200	38.5000	-2.383%	14,241	+91.662%
2026-01-27	39.7700	41.239900	39.2600	39.4400	-0.855%	17,849	+87.094%
2026-01-26	41.5800	41.580000	39.7600	39.7800	-3.376%	25,993	+85.495%
2026-01-23	41.2216	42.100000	40.8200	41.1700	-2.901%	12,332	+79.232%
2026-01-22	42.1500	42.420000	41.2100	42.4000	+0.593%	29,048	+74.033%
2026-01-21	40.1500	42.150000	40.1500	42.1500	+5.745%	18,574	+75.065%
2026-01-20	41.0000	41.000000	39.5900	39.8600	-3.393%	13,017	+85.123%
2026-01-16	41.6600	42.060000	41.1242	41.2600	-1.245%	15,625	+78.841%
2026-01-15	41.7000	42.570000	40.3910	41.7800	+1.138%	21,959	+76.616%
2026-01-14	41.4000	41.930000	40.8600	41.3100	+0.364%	15,214	+78.625%
2026-01-13	42.0400	42.040000	40.7800	41.1600	-3.039%	20,201	+79.276%
2026-01-12	40.2200	42.560000	40.0700	42.4500	+5.808%	22,193	+73.828%
2026-01-09	40.8600	41.430000	39.8700	40.1200	-2.218%	10,260	+83.923%
2026-01-08	38.9400	41.389900	38.8600	41.0300	+5.367%	26,694	+79.844%
2026-01-07	40.4000	40.400000	38.5700	38.9400	-3.182%	21,973	+89.497%
2026-01-06	40.2200	40.730000	39.6500	40.2200	-0.593%	16,708	+83.466%
2026-01-05	39.8700	41.430000	39.5850	40.4600	+1.378%	17,151	+82.378%
2026-01-02	39.4900	40.710000	39.3000	39.9100	+1.064%	40,247	+84.891%
2025-12-31	39.2100	39.910000	38.5300	39.4900	+0.972%	16,041	+86.857%
2025-12-30	40.0600	40.060000	39.0700	39.1100	-1.955%	17,873	+88.673%
2025-12-29	40.6200	40.640000	39.6100	39.8900	-2.254%	14,274	+84.984%
2025-12-26	40.8500	41.000000	40.0400	40.8100	-0.657%	36,583	+80.814%
2025-12-24	40.7800	41.335000	40.6200	41.0800	+0.220%	10,835	+79.625%
2025-12-23	40.5700	41.060000	40.0000	40.9900	+1.135%	26,455	+80.020%
2025-12-22	40.7000	41.660000	40.2600	40.5300	+0.446%	34,561	+82.063%
2025-12-19	40.5300	41.820000	39.9100	40.3500	-0.444%	67,179	+82.875%
2025-12-18	41.5600	42.410000	40.5300	40.5300	-1.983%	82,948	+82.063%
2025-12-17	41.9831	42.270000	41.3500	41.3500	-2.476%	13,495	+78.452%
2025-12-16	42.2300	42.620000	41.7147	42.4000	-0.259%	21,307	+74.033%
2025-12-15	42.3950	42.925000	42.0450	42.5100	+0.212%	17,030	+73.583%
2025-12-12	41.9300	42.660000	41.9300	42.4200	-0.047%	21,510	+73.951%
2025-12-11	42.1000	42.690000	41.9700	42.4400	+1.361%	23,917	+73.869%
2025-12-10	41.0400	42.300000	40.9900	41.8700	+3.716%	28,086	+76.236%
2025-12-09	40.0000	40.480000	40.0000	40.3700	+0.824%	23,214	+82.784%
2025-12-08	40.2700	40.380000	40.0000	40.0400	-0.472%	18,114	+84.291%
2025-12-05	40.0100	40.510000	40.0000	40.2300	+0.025%	19,017	+83.420%
2025-12-04	41.2600	41.260000	40.2200	40.2200	-2.944%	22,496	+83.466%
2025-12-03	41.0500	41.780000	40.5000	41.4400	+2.650%	25,874	+78.065%
2025-12-02	40.4700	41.300000	40.0000	40.3700	-0.272%	38,389	+82.784%
2025-12-01	39.0000	41.320000	39.0000	40.4800	+2.403%	31,677	+82.288%
2025-11-28	39.7400	39.740000	38.6800	39.5300	+1.593%	28,570	+86.668%
2025-11-26	39.1700	39.875000	38.9100	38.9100	-1.668%	34,250	+89.643%
2025-11-25	37.7600	40.280000	37.6400	39.5700	+4.627%	47,696	+86.480%
2025-11-24	37.6000	38.750000	37.5000	37.8200	+1.015%	36,900	+95.108%
2025-11-21	35.9400	38.000000	35.9400	37.4400	+5.228%	38,902	+97.089%
2025-11-20	36.5700	37.679900	35.5000	35.5800	-1.084%	70,062	+107.392%
2025-11-19	35.3500	36.960000	35.3500	35.9700	+2.014%	39,146	+105.143%
2025-11-18	34.5900	36.040000	34.5900	35.2600	+1.351%	27,497	+109.274%
2025-11-17	35.6700	36.090000	34.7900	34.7900	-2.467%	40,815	+112.101%
2025-11-14	35.0000	35.940000	35.0000	35.6700	+1.479%	28,071	+106.869%
2025-11-13	35.0200	35.405000	34.9700	35.1500	+0.114%	26,257	+109.929%
2025-11-12	35.0000	35.340000	35.0000	35.1100	+0.487%	16,314	+110.168%
2025-11-11	35.0000	35.370000	34.5000	34.9400	-0.200%	25,304	+111.191%
2025-11-10	35.1100	35.480000	35.0000	35.0100	+1.156%	25,434	+110.768%
2025-11-07	34.7800	34.910000	34.5000	34.6100	+0.174%	25,011	+113.204%
2025-11-06	34.6700	34.900000	34.5000	34.5500	-1.679%	27,894	+113.575%
2025-11-05	34.5100	35.310000	34.5000	35.1400	+1.605%	34,713	+109.989%
2025-11-04	34.5000	35.410000	34.5000	34.5850	+0.130%	35,512	+113.358%
2025-11-03	34.0100	35.700000	34.0000	34.5400	+1.024%	43,261	+113.636%
2025-10-31	34.3800	34.990000	34.1700	34.1900	-0.538%	29,852	+115.823%
2025-10-30	34.5000	35.540000	34.0000	34.3750	-1.391%	68,956	+114.662%
2025-10-29	36.0000	36.425000	34.7500	34.8600	-3.220%	70,015	+111.675%
2025-10-28	36.0000	36.660000	36.0000	36.0200	+0.056%	48,110	+104.858%
2025-10-27	36.1100	36.580000	36.0000	36.0000	-0.305%	64,456	+104.972%
2025-10-24	36.1100	36.950000	35.7900	36.1100	+0.083%	47,044	+104.348%
2025-10-23	35.5500	36.860000	34.7601	36.0800	+1.835%	76,946	+104.518%
2025-10-22	36.6300	36.859400	34.7601	35.4300	-2.905%	63,711	+108.270%
2025-10-21	45.0000	45.000000	36.0000	36.4900	-8.741%	127,657	+102.220%
2025-10-20	38.5800	40.490000	37.7850	39.9850	+3.938%	85,869	+84.544%
2025-10-17	39.8800	40.550000	38.4202	38.4700	-5.176%	53,003	+91.812%
2025-10-16	41.2400	41.910000	40.3900	40.5700	-1.768%	23,711	+81.883%
2025-10-15	42.8300	43.420000	41.0700	41.3000	-3.414%	35,235	+78.668%
2025-10-14	42.6300	43.420100	42.2100	42.7600	-0.812%	25,992	+72.568%
2025-10-13	42.4500	44.170000	42.0800	43.1100	+4.967%	32,622	+71.167%
2025-10-10	43.1400	43.710000	41.0200	41.0700	-3.512%	26,752	+79.669%
2025-10-09	43.4000	43.400000	42.4001	42.5650	-2.037%	12,149	+73.358%
2025-10-08	42.0600	44.090000	42.0600	43.4500	+2.719%	20,395	+69.827%
2025-10-07	42.7800	43.380000	41.6700	42.3000	-1.582%	17,769	+74.444%
2025-10-06	45.2000	45.485900	42.8050	42.9800	-4.912%	22,931	+71.685%
2025-10-03	45.1700	45.800000	44.9900	45.2000	+1.209%	18,752	+63.252%
2025-10-02	44.9100	45.488000	44.1300	44.6600	-0.446%	27,746	+65.226%
2025-10-01	45.8900	46.020000	44.7800	44.8600	-3.215%	28,608	+64.490%
2025-09-30	47.8000	48.230000	45.8510	46.3500	-3.155%	30,343	+59.202%
2025-09-29	47.8500	48.150000	46.6400	47.8600	+0.800%	32,147	+54.179%
2025-09-26	47.0900	47.650000	46.9700	47.4800	+1.540%	16,769	+55.413%
2025-09-25	47.5200	47.605000	46.3000	46.7600	-2.380%	17,180	+57.806%
2025-09-24	48.2800	48.280000	47.5150	47.9000	-1.074%	27,439	+54.050%
2025-09-23	48.6500	49.770000	48.1650	48.4200	-0.677%	27,192	+52.396%
2025-09-22	48.0500	48.960000	47.3800	48.7500	+1.015%	35,933	+51.364%
2025-09-19	51.3700	51.370000	48.0100	48.2600	-6.726%	71,835	+52.901%
2025-09-18	47.8200	52.670000	47.7100	51.7400	+8.288%	79,034	+42.617%
2025-09-17	48.8000	49.750000	47.6400	47.7800	+0.568%	33,352	+54.437%
2025-09-16	48.1600	48.510000	47.1750	47.5100	-2.041%	22,600	+55.315%
2025-09-15	49.4200	50.438800	46.7900	48.5000	-0.899%	29,373	+52.144%
2025-09-12	48.9700	50.450000	48.7611	48.9400	-1.221%	22,076	+50.776%
2025-09-11	49.2700	49.715000	48.5500	49.5450	-0.071%	24,024	+48.935%
2025-09-10	47.8100	49.780000	46.6700	49.5800	+4.335%	35,149	+48.830%
2025-09-09	49.0300	49.030000	47.0300	47.5200	-3.080%	61,691	+55.282%
2025-09-08	48.3100	49.960000	47.4908	49.0300	+1.218%	36,195	+50.500%
2025-09-05	46.9900	48.870000	46.1800	48.4400	+3.526%	46,596	+52.333%
2025-09-04	46.0000	46.820000	44.7300	46.7900	+1.058%	36,732	+57.705%
2025-09-03	46.3300	47.203500	45.1700	46.3000	-0.857%	30,534	+59.374%
2025-09-02	45.7800	46.825000	43.5172	46.7000	+0.690%	24,014	+58.009%
2025-08-29	46.4600	46.680000	46.0500	46.3800	-0.600%	12,312	+59.099%
2025-08-28	45.4400	46.720000	44.0600	46.6600	+2.190%	23,567	+58.144%
2025-08-27	45.0000	45.924100	44.1200	45.6600	+0.176%	29,641	+61.608%
2025-08-26	46.2300	46.625000	44.6200	45.5800	-1.406%	38,714	+61.891%
2025-08-25	44.7800	46.775000	44.6201	46.2300	+5.140%	75,071	+59.615%
2025-08-22	42.7600	45.550000	42.6050	43.9700	+4.219%	48,271	+67.819%
2025-08-21	40.1100	42.405000	40.1100	42.1900	+5.475%	29,134	+74.899%
2025-08-20	42.0000	42.000000	39.7600	40.0000	-3.452%	46,613	+84.475%
2025-08-19	45.4900	47.989900	41.0000	41.4300	+13.352%	185,292	+78.108%
2025-08-18	35.6600	37.090000	35.6600	36.5500	+3.806%	64,707	+101.888%
2025-08-15	36.2400	36.240000	34.5000	35.2100	-1.483%	32,762	+109.571%
2025-08-14	36.4000	36.400000	34.6400	35.7400	-1.813%	14,083	+106.463%
2025-08-13	35.5800	36.550000	35.5800	36.4000	+2.362%	11,821	+102.720%
2025-08-12	34.4000	35.970000	34.4000	35.5600	+3.342%	9,429	+107.508%
2025-08-11	35.5500	35.820000	33.1101	34.4100	+0.409%	10,989	+114.443%
2025-08-08	32.6500	34.690000	32.6500	34.2700	+2.728%	7,909	+115.320%
2025-08-07	33.8100	33.820000	33.2850	33.3600	-0.090%	9,159	+121.193%
2025-08-06	33.4276	34.520000	33.3900	33.3900	-0.328%	13,977	+120.994%
2025-08-05	34.1800	34.544200	33.3500	33.5000	-1.644%	14,535	+120.269%
2025-08-04	33.3500	34.680000	33.3500	34.0600	+1.854%	11,131	+116.647%
2025-08-01	33.5500	33.985000	33.0000	33.4400	-1.676%	15,835	+120.664%
2025-07-31	34.7200	34.720000	33.9650	34.0100	-2.326%	10,769	+116.966%
2025-07-30	35.6500	36.059900	34.5000	34.8200	-2.410%	11,410	+111.918%
2025-07-29	36.7000	36.700000	35.5000	35.6800	-2.779%	14,931	+106.811%
2025-07-28	37.2773	37.277300	36.4800	36.7000	-0.353%	7,302	+101.063%
2025-07-25	36.3400	37.560000	36.1260	36.8300	+1.656%	8,278	+100.353%
2025-07-24	38.3300	38.330000	36.2000	36.2300	-6.018%	19,504	+103.671%
2025-07-23	38.0000	38.550000	37.9000	38.5500	+1.661%	17,559	+91.414%
2025-07-22	37.7550	38.500000	37.7550	37.9200	+1.336%	11,154	+94.594%
2025-07-21	37.0700	38.020000	37.0700	37.4200	+0.944%	11,126	+97.194%
2025-07-18	38.8700	38.870000	36.6701	37.0700	-3.839%	14,773	+99.056%
2025-07-17	38.2400	38.760000	37.5875	38.5500	+1.048%	18,966	+91.414%
2025-07-16	37.5100	38.240000	37.4100	38.1500	+1.652%	17,427	+93.421%
2025-07-15	39.5200	39.520000	37.1150	37.5300	-4.552%	40,485	+96.616%
2025-07-14	38.1200	39.330000	38.0300	39.3200	+3.829%	32,969	+87.665%
2025-07-11	39.6800	39.680000	37.8700	37.8700	-4.513%	21,726	+94.851%
2025-07-10	39.0000	40.570000	39.0000	39.6600	+1.510%	12,315	+86.056%
2025-07-09	39.5100	39.510000	38.6741	39.0700	+0.077%	17,274	+88.866%
2025-07-08	38.6900	39.760000	38.3811	39.0400	+2.467%	28,546	+89.011%
2025-07-07	38.5400	39.219900	37.9700	38.1000	-2.905%	35,953	+93.675%
2025-07-03	39.2100	39.884800	36.2000	39.2400	+1.869%	44,588	+88.048%
2025-07-02	37.7600	39.110000	37.4450	38.5200	+3.105%	19,779	+91.563%
2025-07-01	35.8000	38.380000	35.7200	37.3600	+3.691%	32,447	+97.511%
2025-06-30	37.0900	37.090000	35.6500	36.0300	-1.504%	21,257	+104.802%
2025-06-27	36.6100	37.150000	36.1301	36.5800	+1.217%	134,617	+101.722%
2025-06-26	35.6897	37.123900	35.5500	36.1400	-1.013%	17,085	+104.178%
2025-06-25	37.5600	37.620000	35.8500	36.5100	-2.873%	22,375	+102.109%
2025-06-24	35.9700	37.710000	35.9600	37.5900	+5.501%	28,551	+96.302%
2025-06-23	35.9600	35.960000	33.9900	35.6300	-0.308%	34,557	+107.101%
2025-06-20	36.3400	37.480000	35.0700	35.7400	+0.224%	32,897	+106.463%
2025-06-18	34.7400	36.860000	34.7400	35.6600	+2.501%	20,702	+106.927%
2025-06-17	35.0000	36.865300	34.0100	34.7900	+0.144%	41,424	+112.101%
2025-06-16	30.7400	35.950000	30.4000	34.7400	+18.123%	49,686	+112.406%
2025-06-13	30.2900	30.540000	29.3870	29.4100	-4.108%	14,420	+150.901%
2025-06-12	31.4100	31.855000	30.1050	30.6700	-3.035%	17,163	+140.593%
2025-06-11	31.8300	32.245000	31.5500	31.6300	-1.617%	12,552	+133.291%
2025-06-10	31.8400	32.555000	31.5300	32.1500	+2.519%	15,603	+129.518%
2025-06-09	30.3400	31.880000	30.1400	31.3600	+3.362%	17,140	+135.300%
2025-06-06	29.9850	30.490000	29.8604	30.3400	+2.500%	13,253	+143.210%
2025-06-05	30.0400	30.617200	29.6000	29.6000	-0.904%	9,144	+149.291%
2025-06-04	29.8428	30.190000	29.6700	29.8700	-2.290%	11,000	+147.037%
2025-06-03	29.5800	30.870000	29.4050	30.5700	+4.050%	18,685	+141.380%
2025-06-02	30.2100	30.375000	29.3800	29.3800	-3.260%	11,926	+151.157%
2025-05-30	30.2300	30.573400	29.8350	30.3700	-1.268%	13,035	+142.970%
2025-05-29	30.7607	30.880000	30.2700	30.7600	+0.065%	16,020	+139.889%
2025-05-28	31.5400	32.596300	30.7000	30.7400	-2.998%	10,335	+140.046%
2025-05-27	30.4839	32.469900	30.4839	31.6900	+4.450%	25,262	+132.849%
2025-05-23	30.7900	30.790000	30.3400	30.3400	-3.927%	7,678	+143.210%
2025-05-22	30.3100	32.080000	30.3000	31.5800	+3.135%	13,427	+133.661%
2025-05-21	32.0500	32.050000	30.3700	30.6200	-6.045%	10,714	+140.986%
2025-05-20	32.8800	33.060000	32.4000	32.5900	-0.061%	11,889	+126.419%
2025-05-19	32.8600	32.860000	32.0800	32.6100	-1.984%	13,181	+126.280%
2025-05-16	33.4900	33.590000	32.8607	33.2700	-0.538%	13,119	+121.791%
2025-05-15	32.3300	33.450000	32.3300	33.4500	+1.982%	14,144	+120.598%
2025-05-14	33.6200	33.620000	32.8000	32.8000	-2.352%	16,738	+124.970%
2025-05-13	34.1000	34.100000	32.9411	33.5900	+0.239%	22,106	+119.678%
2025-05-12	32.1900	34.685000	32.1900	33.5100	+7.061%	29,779	+120.203%
2025-05-09	31.2500	31.420000	30.8900	31.3000	-2.126%	9,593	+135.751%
2025-05-08	30.7800	32.250000	30.1700	31.9800	+2.896%	17,551	+130.738%
2025-05-07	31.5900	31.590000	30.9000	31.0800	+0.129%	10,317	+137.420%
2025-05-06	31.5600	31.830000	31.0400	31.0400	-3.423%	7,293	+137.726%
2025-05-05	33.0500	33.050000	32.0600	32.1400	-4.544%	13,889	+129.589%
2025-05-02	34.1150	34.115000	32.9200	33.6700	+3.187%	9,308	+119.157%
2025-05-01	33.0400	33.150000	32.1200	32.6300	-2.276%	15,758	+126.142%
2025-04-30	31.9900	33.610000	31.9900	33.3900	+1.830%	20,404	+120.994%
2025-04-29	33.1900	33.460000	32.1350	32.7900	+0.031%	10,858	+125.038%
2025-04-28	33.2200	33.220000	31.9400	32.7800	-0.365%	13,832	+125.107%
2025-04-25	33.2100	33.210000	32.1500	32.9000	-1.142%	13,447	+124.286%
2025-04-24	34.8000	34.850000	32.5900	33.2800	-4.914%	25,358	+121.725%
2025-04-23	36.3500	37.300000	34.9700	35.0000	-2.371%	21,453	+110.829%
2025-04-22	34.7500	36.750000	33.8750	35.8500	+12.259%	41,228	+105.830%
2025-04-21	32.6500	32.650000	30.7700	31.9350	-2.339%	28,942	+131.063%
2025-04-17	31.4900	33.050000	31.4900	32.7000	+3.975%	21,701	+125.657%
2025-04-16	32.9400	32.940000	31.1865	31.4500	-3.587%	20,331	+134.626%
2025-04-15	32.5500	33.750000	32.3200	32.6200	-0.851%	16,657	+126.211%
2025-04-14	34.9700	35.657000	32.2700	32.9000	-5.541%	15,374	+124.286%
2025-04-11	34.1800	34.830000	34.0600	34.8300	+3.169%	12,896	+111.858%
2025-04-10	35.5200	35.520000	33.4300	33.7600	-6.013%	21,274	+118.572%
2025-04-09	34.0750	37.085000	33.5700	35.9200	+4.693%	20,714	+105.429%
2025-04-08	34.1250	35.790000	33.5450	34.3100	+1.209%	24,133	+115.068%
2025-04-07	33.7000	35.860000	32.9550	33.9000	-1.539%	19,600	+117.670%
2025-04-04	32.9800	35.120000	31.4300	34.4300	+0.673%	28,252	+114.319%
2025-04-03	36.4700	36.470000	33.2700	34.2000	-9.524%	24,101	+115.760%
2025-04-02	36.5500	38.110000	36.5500	37.8000	+1.668%	15,462	+95.212%
2025-04-01	36.7500	37.650000	36.0850	37.1800	+1.835%	14,844	+98.467%
2025-03-31	36.8400	36.880000	35.8900	36.5100	-1.749%	16,911	+102.109%
2025-03-28	39.0345	39.034500	37.1500	37.1600	-3.330%	11,221	+98.574%
2025-03-27	37.9400	38.440000	37.4400	38.4400	+0.052%	11,830	+91.961%
2025-03-26	38.6300	38.970000	38.0300	38.4200	-0.544%	12,051	+92.061%
2025-03-25	39.5751	39.575100	38.5600	38.6300	-2.029%	15,468	+91.017%
2025-03-24	38.5600	39.432400	38.5000	39.4300	+2.950%	11,938	+87.142%
2025-03-21	38.4500	38.830000	37.6800	38.3000	-1.820%	26,049	+92.663%
2025-03-20	38.8300	39.712000	38.5000	39.0100	-1.015%	9,826	+89.157%
2025-03-19	39.1800	39.700000	38.5000	39.4100	+1.441%	15,551	+87.237%
2025-03-18	38.1900	38.900000	38.0000	38.8500	+0.648%	19,849	+89.936%
2025-03-17	38.8000	38.900000	38.3900	38.6000	-0.464%	10,448	+91.166%
2025-03-14	39.5500	40.090000	38.7700	38.7800	-0.513%	11,859	+90.278%
2025-03-13	39.0368	39.490000	38.7200	38.9800	-3.011%	12,280	+89.302%
2025-03-12	41.3000	41.300000	39.5800	40.1900	-2.570%	15,750	+83.603%
2025-03-11	39.8650	41.510000	39.8100	41.2500	+4.298%	23,986	+78.885%
2025-03-10	40.9000	40.900000	39.4700	39.5500	-3.513%	21,950	+86.574%
2025-03-07	40.7000	42.530000	40.1900	40.9900	+0.147%	25,501	+80.020%
2025-03-06	41.3400	42.020000	40.2650	40.9300	-2.338%	30,260	+80.283%
2025-03-05	42.7500	42.750000	41.3001	41.9100	-0.262%	27,087	+76.068%
2025-03-04	42.3900	43.595000	40.7850	42.0200	-2.051%	33,161	+75.607%
2025-03-03	44.8600	44.860000	42.6000	42.9000	-4.645%	33,100	+72.005%
2025-02-28	45.1301	45.895000	44.2200	44.9900	-0.990%	16,966	+64.014%
2025-02-27	47.0600	47.060000	45.1200	45.4400	-2.740%	14,064	+62.390%
2025-02-26	46.5100	48.515000	46.0100	46.7200	0.000%	19,484	+57.941%
2025-02-25	45.2400	47.210000	45.2400	46.7200	+2.998%	18,557	+57.941%

.dark-mode .pTqWBc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTqWBc{ color: #333333; background-color: white; border: 2px solid #333333; }FLXSFlexsteel Industriesstock NASDAQ

FLXS
Flexsteel Industries
stock NASDAQ