Skip to main content

Flexsteel Inds (NQ: FLXS )

29.01 -1.32 (-4.35%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.35 14.65 14.33 14.65 14,528 +0.12(+0.85%)
May 30, 2012 14.57 14.66 14.32 14.53 16,277 -0.05(-0.35%)
May 29, 2012 14.68 14.68 14.49 14.58 29,837 +0.01(+0.10%)
May 25, 2012 14.65 14.86 14.51 14.57 22,631 -0.02(-0.15%)
May 24, 2012 14.55 14.97 14.44 14.59 22,408 +0.15(+1.06%)
May 23, 2012 14.57 15.03 14.41 14.43 66,991 -0.05(-0.35%)
May 22, 2012 14.57 14.79 14.41 14.49 60,346 -0.09(-0.60%)
May 21, 2012 14.47 14.75 14.30 14.57 32,832 +0.10(+0.70%)
May 18, 2012 14.94 15.03 14.20 14.47 51,342 -0.47(-3.12%)
May 17, 2012 15.00 15.26 14.53 14.94 41,548 +0.01(+0.10%)
May 16, 2012 15.05 15.20 14.75 14.92 49,942 -0.17(-1.16%)
May 15, 2012 14.95 15.16 14.74 15.10 47,301 +0.00(+0.00%)
May 14, 2012 14.69 15.30 14.65 15.10 64,399 +0.03(+0.19%)
May 11, 2012 15.78 15.85 14.80 15.07 54,178 -0.87(-5.44%)
May 10, 2012 16.03 16.03 15.75 15.94 130,639 +0.12(+0.74%)
May 09, 2012 15.38 16.03 15.34 15.82 55,609 +0.49(+3.18%)
May 08, 2012 14.94 15.44 14.82 15.33 42,479 +0.38(+2.53%)
May 07, 2012 14.57 14.97 14.57 14.95 53,479 +0.19(+1.28%)
May 04, 2012 14.94 14.94 14.65 14.76 13,017 -0.04(-0.30%)
May 03, 2012 14.70 14.93 14.67 14.81 68,088 +0.12(+0.84%)
May 02, 2012 14.60 14.85 14.58 14.68 33,117 -0.01(-0.05%)
May 01, 2012 14.64 14.81 14.58 14.69 29,141 +0.12(+0.80%)
Apr 30, 2012 14.69 14.84 14.57 14.57 43,602 -0.01(-0.10%)
Apr 27, 2012 15.00 15.00 14.57 14.59 32,852 -0.28(-1.86%)
Apr 26, 2012 14.77 15.05 14.70 14.86 24,624 +0.17(+1.14%)
Apr 25, 2012 14.67 14.94 14.35 14.70 38,812 -0.08(-0.54%)
Apr 24, 2012 14.52 14.79 14.36 14.78 16,098 +0.27(+1.86%)
Apr 23, 2012 14.57 14.68 14.27 14.51 39,962 -0.12(-0.80%)
Apr 20, 2012 14.62 14.91 14.58 14.62 12,107 -0.03(-0.20%)
Apr 19, 2012 14.66 15.02 14.54 14.65 16,701 -0.08(-0.54%)
Apr 18, 2012 13.66 14.83 13.66 14.73 89,981 +0.74(+5.31%)
Apr 17, 2012 14.06 14.08 13.90 13.99 31,824 +0.01(+0.05%)
Apr 16, 2012 13.84 14.09 13.82 13.98 35,451 +0.14(+1.00%)
Apr 13, 2012 13.74 13.84 13.74 13.84 14,246 +0.01(+0.11%)
Apr 12, 2012 13.74 13.83 13.64 13.83 16,416 +0.06(+0.42%)
Apr 11, 2012 13.84 13.84 13.62 13.77 11,471 +0.00(+0.00%)
Apr 10, 2012 13.84 13.84 13.48 13.77 18,814 +0.17(+1.25%)
Apr 09, 2012 13.47 13.63 13.44 13.60 13,516 +0.12(+0.90%)
Apr 05, 2012 13.44 13.48 13.44 13.48 14,072 +0.01(+0.11%)
Apr 04, 2012 13.47 13.48 13.41 13.47 7,336 -0.01(-0.11%)
Apr 03, 2012 13.41 13.48 13.40 13.48 4,873 +0.02(+0.16%)
Apr 02, 2012 13.40 13.48 13.32 13.46 18,800 +0.27(+2.04%)
Mar 30, 2012 13.26 13.40 13.19 13.19 12,985 -0.01(-0.08%)
Mar 29, 2012 13.15 13.32 12.98 13.20 5,762 -0.03(-0.19%)
Mar 28, 2012 13.30 13.30 13.03 13.23 9,100 +0.02(+0.17%)
Mar 27, 2012 13.11 13.40 13.02 13.20 15,831 +0.10(+0.78%)
Mar 26, 2012 12.63 13.12 12.40 13.10 22,387 +0.57(+4.54%)
Mar 23, 2012 12.53 12.56 12.47 12.53 2,220 -0.05(-0.41%)
Mar 22, 2012 12.53 12.58 12.53 12.58 3,026 +0.04(+0.29%)
Mar 21, 2012 12.40 12.55 12.40 12.55 6,949 +0.10(+0.82%)
Mar 20, 2012 12.50 12.51 12.24 12.45 7,451 -0.05(-0.41%)
Mar 19, 2012 12.29 12.51 12.24 12.50 7,953 +0.24(+1.95%)
Mar 16, 2012 12.19 12.52 12.19 12.26 9,346 -0.07(-0.53%)
Mar 15, 2012 12.53 12.56 12.32 12.32 6,158 -0.03(-0.23%)
Mar 14, 2012 12.36 12.52 12.32 12.35 4,668 -0.06(-0.47%)
Mar 13, 2012 12.42 12.50 12.37 12.41 9,829 +0.09(+0.71%)
Mar 12, 2012 12.41 12.46 12.32 12.32 3,869 -0.14(-1.11%)
Mar 09, 2012 12.36 12.46 12.25 12.46 8,950 +0.17(+1.42%)
Mar 08, 2012 12.34 12.41 12.27 12.29 4,672 -0.05(-0.43%)
Mar 07, 2012 12.31 12.38 12.18 12.34 7,056 +0.10(+0.84%)
Mar 06, 2012 12.35 12.43 12.18 12.24 5,781 -0.18(-1.46%)
Mar 05, 2012 12.42 12.46 12.18 12.42 11,667 -0.01(-0.06%)
Mar 02, 2012 12.11 12.42 12.11 12.42 4,830 +0.23(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.