NASDAQ : FLXS
Flexsteel Industries, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 73.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 306.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flexsteel Industries, Inc. (FLXS) closed at 73.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 73.8 | 73.8 | 72.82 | 73.38 | 11,592 | -0.35% |
| 2026-10-30 | 75.59 | 78 | 72.6 | 73.64 | 92,445 | -2.55% |
| 2026-10-29 | 74.14 | 78.42 | 74.14 | 75.57 | 117,087 | +2.18% |
| 2026-10-28 | 68.1 | 77.16 | 67.99 | 73.96 | 144,049 | +9.75% |
| 2026-10-27 | 70.08 | 72.519 | 64.63 | 67.39 | 191,048 | -18.36% |
| 2026-10-26 | 84.04 | 84.395 | 82.16 | 82.55 | 61,293 | -1.94% |
| 2026-10-23 | 84.44 | 84.655 | 83.4 | 84.18 | 39,849 | -0.94% |
| 2026-10-22 | 84 | 86.405 | 83.59 | 84.98 | 50,048 | +1.70% |
| 2026-10-21 | 84.98 | 85.35 | 83.16 | 83.56 | 60,935 | -0.97% |
| 2026-10-20 | 84.63 | 86.315 | 83.56 | 84.38 | 68,305 | +0.70% |
| 2026-10-19 | 84.21 | 86 | 83.06 | 83.79 | 98,779 | -0.26% |
| 2026-10-16 | 86.7 | 87.42 | 83.55 | 84.01 | 32,792 | -3.18% |
| 2026-10-15 | 86.11 | 87.741 | 86.11 | 86.77 | 29,027 | +1.45% |
| 2026-10-14 | 86.12 | 86.929 | 84.94 | 85.53 | 44,112 | -1.79% |
| 2026-10-13 | 86.84 | 87.996 | 86.665 | 87.09 | 38,146 | -0.11% |
| 2026-10-12 | 85.17 | 88.51 | 84.5 | 87.19 | 48,872 | +2.37% |
| 2026-10-09 | 86.26 | 86.99 | 84.53 | 85.17 | 50,241 | -1.56% |
| 2026-10-08 | 86.45 | 87.95 | 86.12 | 86.52 | 41,573 | +0.02% |
| 2026-10-07 | 87.06 | 87.52 | 86.19 | 86.5 | 42,639 | -1.49% |
| 2026-10-06 | 88.05 | 88.83 | 84.483 | 87.81 | 49,529 | -0.27% |
| 2026-10-05 | 88.76 | 89 | 84.613 | 88.05 | 49,946 | -0.87% |
| 2026-10-02 | 87.33 | 89.8 | 87.33 | 88.82 | 65,250 | +2.73% |
| 2026-10-01 | 84.06 | 86.61 | 81.73 | 86.46 | 85,302 | +2.14% |
| 2026-09-30 | 86.05 | 86.6 | 84.5 | 84.65 | 55,951 | -1.70% |
| 2026-09-29 | 88.115 | 88.97 | 85.99 | 86.36 | 70,531 | -1.34% |
| 2026-09-28 | 89.37 | 90.645 | 87.28 | 87.53 | 90,627 | -2.06% |
| 2026-09-25 | 88.37 | 90 | 87.07 | 89.37 | 131,928 | +1.13% |
| 2026-09-24 | 84.42 | 88.37 | 83.88 | 88.37 | 68,545 | +3.68% |
| 2026-09-23 | 84.16 | 85.23 | 83.55 | 85.23 | 40,953 | +1.27% |
| 2026-09-22 | 81.92 | 85.49 | 81.92 | 84.16 | 96,444 | +3.70% |
| 2026-09-21 | 80.64 | 81.996 | 80.06 | 81.16 | 57,220 | +1.84% |
| 2026-09-18 | 79.595 | 80.98 | 77.56 | 79.69 | 157,064 | +0.29% |
| 2026-09-17 | 81.94 | 83.495 | 79.46 | 79.46 | 116,073 | -2.56% |
| 2026-09-16 | 82.54 | 83.115 | 80.113 | 81.55 | 142,061 | -0.68% |
| 2026-09-15 | 81.12 | 82.92 | 80.202 | 82.11 | 191,487 | +0.26% |
| 2026-09-14 | 81.4 | 82.68 | 79.8 | 81.9 | 92,202 | +0.61% |
| 2026-09-11 | 82.74 | 84.58 | 78.46 | 81.4 | 192,619 | -1.62% |
| 2026-09-10 | 83.21 | 85.33 | 82.74 | 82.74 | 97,155 | -0.47% |
| 2026-09-09 | 83.25 | 85.51 | 83.09 | 83.13 | 81,824 | -1.27% |
| 2026-09-08 | 81.65 | 84.5 | 80.79 | 84.2 | 65,711 | +2.48% |
| 2026-09-04 | 80.01 | 82.95 | 80.01 | 82.16 | 95,233 | +2.23% |
| 2026-09-03 | 81.63 | 82.815 | 80.23 | 80.37 | 62,285 | -1.10% |
| 2026-09-02 | 79.04 | 82.35 | 78.5 | 81.26 | 63,160 | +2.58% |
| 2026-09-01 | 79.45 | 82.79 | 78.625 | 79.22 | 59,851 | -0.40% |
| 2026-08-31 | 81.8 | 82.11 | 78.845 | 79.54 | 64,339 | -2.76% |
| 2026-08-28 | 82.25 | 84.47 | 81.03 | 81.8 | 57,188 | -0.41% |
| 2026-08-27 | 80 | 82.88 | 78.63 | 82.14 | 84,308 | +0.45% |
| 2026-08-26 | 81.53 | 83.725 | 80.388 | 81.77 | 83,413 | +0.29% |
| 2026-08-25 | 79.97 | 81.61 | 78.62 | 81.53 | 133,167 | +1.15% |
| 2026-08-24 | 81.39 | 84.025 | 80 | 80.6 | 70,725 | -0.97% |
| 2026-08-21 | 80.03 | 81.99 | 79.33 | 81.39 | 70,301 | +1.70% |
| 2026-08-20 | 78.02 | 81.42 | 76.38 | 80.03 | 102,461 | +2.38% |
| 2026-08-19 | 76.78 | 79.64 | 72.86 | 78.17 | 177,204 | +1.31% |
| 2026-08-18 | 81 | 88.49 | 76.18 | 77.16 | 275,193 | +8.89% |
| 2026-08-17 | 73.75 | 76.12 | 69.98 | 70.86 | 119,450 | -3.97% |
| 2026-08-14 | 73.59 | 75.46 | 72.35 | 73.79 | 32,458 | -0.77% |
| 2026-08-13 | 74.15 | 75.14 | 73.06 | 74.36 | 40,441 | +0.75% |
| 2026-08-12 | 74.96 | 75.837 | 72.69 | 73.81 | 50,819 | -1.91% |
| 2026-08-11 | 75.86 | 75.86 | 74.325 | 75.25 | 49,505 | +0.00% |
| 2026-08-10 | 76.82 | 76.82 | 74.64 | 75.25 | 68,675 | -1.23% |
| 2026-08-07 | 76.37 | 77.15 | 75.29 | 76.19 | 26,956 | -0.91% |
| 2026-08-06 | 77.43 | 77.43 | 75.31 | 76.89 | 32,505 | -0.59% |
| 2026-08-05 | 77.7 | 79.698 | 77.195 | 77.35 | 39,558 | -0.12% |
| 2026-08-04 | 77.38 | 78.115 | 76.22 | 77.44 | 43,134 | -0.36% |
| 2026-08-03 | 74.77 | 77.77 | 74.77 | 77.72 | 49,959 | +4.98% |
| 2026-07-31 | 73.97 | 76.85 | 73.06 | 74.03 | 68,167 | +0.08% |
| 2026-07-30 | 74.81 | 75.04 | 72.105 | 73.97 | 126,759 | -1.83% |
| 2026-07-29 | 77.76 | 78.645 | 74.88 | 75.35 | 47,750 | -3.25% |
| 2026-07-28 | 76.61 | 77.99 | 75.825 | 77.88 | 51,723 | +2.69% |
| 2026-07-27 | 75.47 | 77.383 | 74.711 | 75.84 | 38,002 | +0.85% |
| 2026-07-24 | 75.24 | 76.912 | 74.387 | 75.2 | 42,897 | +0.01% |
| 2026-07-23 | 74.57 | 75.5 | 72.811 | 75.19 | 31,419 | +0.31% |
| 2026-07-22 | 74.15 | 75.33 | 73.72 | 74.96 | 37,149 | +0.01% |
| 2026-07-21 | 73.01 | 77 | 71.402 | 74.95 | 53,868 | +2.54% |
| 2026-07-20 | 73.1 | 73.53 | 71.6 | 73.09 | 41,808 | +0.15% |
| 2026-07-17 | 72.62 | 73.95 | 72.13 | 72.98 | 25,638 | -0.27% |
| 2026-07-16 | 72.43 | 74.87 | 72.43 | 73.18 | 37,838 | +1.30% |
| 2026-07-15 | 72.13 | 73.95 | 71.93 | 72.24 | 30,380 | +0.85% |
| 2026-07-14 | 71.89 | 73.13 | 70.5 | 71.63 | 40,132 | +0.18% |
| 2026-07-13 | 71.3 | 73.355 | 70.72 | 71.5 | 67,449 | +0.28% |
| 2026-07-10 | 72 | 72.58 | 70.69 | 71.3 | 29,475 | -0.68% |
| 2026-07-09 | 69.78 | 72.79 | 68.02 | 71.79 | 60,585 | +2.59% |
| 2026-07-08 | 68.89 | 70 | 68.44 | 69.98 | 35,611 | +0.62% |
| 2026-07-07 | 72.06 | 72.415 | 68.74 | 69.55 | 45,826 | -4.19% |
| 2026-07-06 | 72.49 | 73.73 | 70.73 | 72.59 | 54,830 | +0.14% |
| 2026-07-02 | 77.19 | 77.19 | 71.44 | 72.49 | 50,717 | -4.87% |
| 2026-07-01 | 74.36 | 77 | 72.66 | 76.2 | 57,909 | +2.31% |
| 2026-06-30 | 72.13 | 75.76 | 71.08 | 74.48 | 58,406 | +1.96% |
| 2026-06-29 | 72.81 | 73.43 | 67.905 | 73.05 | 86,722 | +0.19% |
| 2026-06-26 | 68.82 | 74.9 | 67.99 | 72.91 | 122,742 | +6.02% |
| 2026-06-25 | 68.11 | 69.64 | 67.62 | 68.77 | 33,358 | +1.37% |
| 2026-06-24 | 66.42 | 69.09 | 65.675 | 67.84 | 50,353 | +2.18% |
| 2026-06-23 | 64.89 | 67.61 | 64.14 | 66.64 | 54,729 | +2.78% |
| 2026-06-22 | 64.73 | 65.248 | 63.78 | 64.84 | 40,986 | -0.02% |
| 2026-06-18 | 64.31 | 66.24 | 62.899 | 64.85 | 122,282 | +2.46% |
| 2026-06-17 | 62.5 | 64.99 | 61.5 | 63.29 | 42,638 | +1.36% |
| 2026-06-16 | 63.95 | 65.03 | 61.83 | 62.44 | 50,804 | -1.92% |
| 2026-06-15 | 63.6 | 65 | 63.2 | 63.665 | 46,250 | +0.93% |
| 2026-06-12 | 63.25 | 63.83 | 60.885 | 63.08 | 52,523 | -0.21% |
| 2026-06-11 | 59.02 | 63.46 | 59.02 | 63.21 | 64,335 | +8.70% |
| 2026-06-10 | 58.42 | 58.9 | 57.87 | 58.15 | 30,091 | +0.31% |
| 2026-06-09 | 56.95 | 58.97 | 56.95 | 57.97 | 31,408 | +2.64% |
| 2026-06-08 | 55.772 | 57.9 | 55.51 | 56.48 | 59,157 | -0.81% |
| 2026-06-05 | 58.27 | 59.048 | 56.94 | 56.94 | 33,532 | -2.42% |
| 2026-06-04 | 57.53 | 58.75 | 57.15 | 58.35 | 38,042 | +1.04% |
| 2026-06-03 | 59.19 | 59.49 | 57.385 | 57.75 | 33,467 | -2.43% |
| 2026-06-02 | 58.47 | 59.88 | 58.09 | 59.19 | 58,964 | +1.95% |
| 2026-06-01 | 58.73 | 60 | 57.45 | 58.06 | 77,589 | +0.76% |
| 2026-05-29 | 60.01 | 60.97 | 57.54 | 57.62 | 78,879 | -3.76% |
| 2026-05-28 | 57.15 | 59.87 | 56.03 | 59.87 | 66,520 | +5.00% |
| 2026-05-27 | 57.41 | 59.715 | 56.66 | 57.02 | 54,660 | +0.99% |
| 2026-05-26 | 56.37 | 58.17 | 55.67 | 56.46 | 47,170 | +0.44% |
| 2026-05-22 | 56.25 | 57.09 | 55.66 | 56.21 | 52,001 | +0.00% |
| 2026-05-21 | 55.01 | 56.21 | 53.26 | 56.21 | 40,355 | +1.76% |
| 2026-05-20 | 53.4 | 55.54 | 53.19 | 55.24 | 43,376 | +3.52% |
| 2026-05-19 | 53.11 | 54.06 | 52.641 | 53.36 | 77,770 | +0.34% |
| 2026-05-18 | 53 | 54.865 | 52 | 53.18 | 51,638 | -0.60% |
| 2026-05-15 | 55.2 | 56 | 53.5 | 53.5 | 54,402 | -4.45% |
| 2026-05-14 | 54.3 | 56.45 | 54.3 | 55.99 | 32,650 | +3.47% |
| 2026-05-13 | 55.1 | 55.275 | 53.615 | 54.11 | 34,314 | -2.40% |