Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.77	47.51	44.10	45.89	-	-2.38%	30,733
Mar 6, 2026	47.20	47.64	46.43	47.01	47.01	-2.12%	24,872
Mar 5, 2026	52.31	52.63	47.01	48.03	48.03	-9.00%	54,542
Mar 4, 2026	50.54	54.95	50.54	52.78	52.78	5.58%	72,929
Mar 3, 2026	49.21	51.92	47.00	49.99	49.99	-0.68%	70,792
Mar 2, 2026	50.85	51.47	50.05	50.33	50.33	-2.21%	23,832
Feb 27, 2026	52.72	52.97	51.47	51.47	51.47	-3.69%	26,070
Feb 26, 2026	52.56	53.81	52.16	53.44	53.44	1.35%	14,797
Feb 25, 2026	53.44	54.05	52.00	52.73	52.73	-0.57%	15,672
Feb 24, 2026	52.92	54.79	52.64	53.03	53.03	0.63%	29,881
Feb 23, 2026	53.10	53.96	51.58	52.70	52.70	-1.18%	32,707
Feb 20, 2026	52.70	53.83	51.36	53.33	53.33	0.24%	46,819
Feb 19, 2026	53.28	54.57	52.60	53.20	53.20	-2.50%	43,495
Feb 18, 2026	57.25	58.82	53.92	54.57	54.57	-4.69%	29,894
Feb 17, 2026	57.11	57.87	56.15	57.25	57.25	-0.56%	44,776
Feb 13, 2026	56.03	58.08	55.80	57.57	57.57	3.71%	35,805
Feb 12, 2026	55.30	56.33	53.38	55.51	55.51	-0.22%	40,799
Feb 11, 2026	56.75	56.85	54.70	55.63	55.63	-1.19%	29,924
Feb 10, 2026	56.29	57.92	55.08	56.30	56.30	-1.23%	50,132
Feb 9, 2026	57.53	57.70	55.39	57.00	57.00	-0.96%	93,926
Feb 6, 2026	48.52	59.95	48.52	57.55	57.55	25.03%	164,928
Feb 5, 2026	44.00	48.00	43.98	46.03	46.03	4.64%	92,589
Feb 4, 2026	43.00	45.17	43.00	43.99	43.99	1.90%	78,432
Feb 3, 2026	46.50	47.00	41.42	43.17	43.17	3.62%	83,296
Feb 2, 2026	40.31	42.21	40.23	41.66	41.66	4.07%	24,782
Jan 30, 2026	39.14	40.10	38.49	40.03	40.03	2.12%	23,430
Jan 29, 2026	39.71	39.71	38.42	39.20	39.20	1.82%	11,375
Jan 28, 2026	39.66	41.10	38.22	38.50	38.50	-2.38%	14,241
Jan 27, 2026	39.77	41.24	39.26	39.44	39.44	-0.85%	17,849
Jan 26, 2026	41.58	41.58	39.76	39.78	39.78	-3.38%	25,993
Jan 23, 2026	41.22	42.10	40.82	41.17	41.17	-2.90%	12,332
Jan 22, 2026	42.15	42.42	41.21	42.40	42.40	0.59%	29,048
Jan 21, 2026	40.15	42.15	40.15	42.15	42.15	5.75%	18,574
Jan 20, 2026	41.00	41.00	39.59	39.86	39.86	-3.39%	13,017
Jan 16, 2026	41.66	42.06	41.12	41.26	41.26	-1.24%	15,625
Jan 15, 2026	41.70	42.57	40.39	41.78	41.78	1.14%	21,959
Jan 14, 2026	41.40	41.93	40.86	41.31	41.31	0.36%	15,214
Jan 13, 2026	42.04	42.04	40.78	41.16	41.16	-3.04%	20,201
Jan 12, 2026	40.22	42.56	40.07	42.45	42.45	5.81%	22,193
Jan 9, 2026	40.86	41.43	39.87	40.12	40.12	-2.22%	12,040
Jan 8, 2026	38.94	41.39	38.86	41.03	41.03	5.37%	26,694
Jan 7, 2026	40.40	40.40	38.57	38.94	38.94	-3.18%	21,973
Jan 6, 2026	40.22	40.73	39.65	40.22	40.22	-0.59%	16,708
Jan 5, 2026	39.87	41.43	39.59	40.46	40.46	1.38%	17,151
Jan 2, 2026	39.49	40.71	39.30	39.91	39.91	1.06%	40,247
Dec 31, 2025	39.21	39.91	38.53	39.49	39.49	0.97%	16,041
Dec 30, 2025	40.06	40.06	39.07	39.11	39.11	-1.96%	17,873
Dec 29, 2025	40.62	40.64	39.61	39.89	39.89	-2.25%	14,274
Dec 26, 2025	40.85	41.00	40.04	40.81	40.61	-0.66%	36,583
Dec 24, 2025	40.78	41.34	40.62	41.08	40.88	0.22%	10,835
Dec 23, 2025	40.57	41.06	40.00	40.99	40.79	1.13%	26,455
Dec 22, 2025	40.70	41.66	40.26	40.53	40.33	0.45%	34,561
Dec 19, 2025	40.53	41.82	39.91	40.35	40.15	-0.44%	67,179
Dec 18, 2025	41.56	42.41	40.53	40.53	40.33	-1.98%	82,948
Dec 17, 2025	41.98	42.27	41.35	41.35	41.15	-2.48%	13,495
Dec 16, 2025	42.23	42.62	41.72	42.40	42.19	-0.26%	21,307
Dec 15, 2025	42.40	42.93	42.05	42.51	42.30	0.21%	17,030
Dec 12, 2025	41.93	42.66	41.93	42.42	42.21	-0.05%	21,510
Dec 11, 2025	42.10	42.69	41.97	42.44	42.23	1.36%	23,917
Dec 10, 2025	41.04	42.30	40.99	41.87	41.66	3.72%	28,086
Dec 9, 2025	40.00	40.48	40.00	40.37	40.17	0.82%	23,214
Dec 8, 2025	40.27	40.38	40.00	40.04	39.84	-0.47%	18,114
Dec 5, 2025	40.01	40.51	40.00	40.23	40.03	0.02%	19,017
Dec 4, 2025	41.26	41.26	40.22	40.22	40.02	-2.94%	22,496
Dec 3, 2025	41.05	41.78	40.50	41.44	41.24	2.65%	25,874
Dec 2, 2025	40.47	41.30	40.00	40.37	40.17	-0.27%	38,389
Dec 1, 2025	39.00	41.32	39.00	40.48	40.28	2.40%	31,677
Nov 28, 2025	39.74	39.74	38.68	39.53	39.34	1.59%	28,570
Nov 26, 2025	39.17	39.88	38.91	38.91	38.72	-1.67%	34,250
Nov 25, 2025	37.76	40.28	37.64	39.57	39.38	4.63%	47,696
Nov 24, 2025	37.60	38.75	37.50	37.82	37.63	1.01%	36,900
Nov 21, 2025	35.94	38.00	35.94	37.44	37.26	5.23%	38,902
Nov 20, 2025	36.57	37.68	35.50	35.58	35.41	-1.08%	70,062
Nov 19, 2025	35.35	36.96	35.35	35.97	35.79	2.01%	39,146
Nov 18, 2025	34.59	36.04	34.59	35.26	35.09	1.35%	27,497
Nov 17, 2025	35.67	36.09	34.79	34.79	34.62	-2.47%	40,815
Nov 14, 2025	35.00	35.94	35.00	35.67	35.50	1.48%	28,071
Nov 13, 2025	35.02	35.41	34.97	35.15	34.98	0.11%	26,257
Nov 12, 2025	35.00	35.34	35.00	35.11	34.94	0.49%	16,314
Nov 11, 2025	35.00	35.37	34.50	34.94	34.77	-0.20%	25,304
Nov 10, 2025	35.11	35.48	35.00	35.01	34.84	1.16%	25,434
Nov 7, 2025	34.78	34.91	34.50	34.61	34.44	0.17%	25,011
Nov 6, 2025	34.67	34.90	34.50	34.55	34.38	-1.68%	27,894
Nov 5, 2025	34.51	35.31	34.50	35.14	34.97	1.60%	34,713
Nov 4, 2025	34.50	35.41	34.50	34.59	34.42	0.13%	35,512
Nov 3, 2025	34.01	35.70	34.00	34.54	34.37	1.02%	43,261
Oct 31, 2025	34.38	34.99	34.17	34.19	34.02	-0.54%	29,852
Oct 30, 2025	34.50	35.54	34.00	34.38	34.21	-1.39%	68,956
Oct 29, 2025	36.00	36.43	34.75	34.86	34.69	-3.22%	70,015
Oct 28, 2025	36.00	36.66	36.00	36.02	35.84	0.06%	48,110
Oct 27, 2025	36.11	36.58	36.00	36.00	35.82	-0.30%	64,456
Oct 24, 2025	36.11	36.95	35.79	36.11	35.93	0.08%	47,044
Oct 23, 2025	35.55	36.86	34.76	36.08	35.90	1.83%	76,946
Oct 22, 2025	36.63	36.86	34.76	35.43	35.26	-2.90%	63,711
Oct 21, 2025	45.00	45.00	36.00	36.49	36.31	-8.74%	127,657
Oct 20, 2025	38.58	40.49	37.79	39.99	39.79	3.94%	85,869
Oct 17, 2025	39.88	40.55	38.42	38.47	38.28	-5.18%	53,003
Oct 16, 2025	41.24	41.91	40.39	40.57	40.37	-1.77%	23,711
Oct 15, 2025	42.83	43.42	41.07	41.30	41.10	-3.41%	35,235
Oct 14, 2025	42.63	43.42	42.21	42.76	42.55	-0.81%	25,992