Flexsteel Industries, Inc. (FLXS)

NASDAQ: FLXS · Real-Time Price · USD

72.91

+4.14 (6.02%)

At close: Jun 26, 2026, 4:00 PM EDT

71.91

-1.00 (-1.37%)

After-hours: Jun 26, 2026, 6:52 PM EDT

Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.82	74.90	67.99	72.91	72.91	6.02%	120,658
Jun 25, 2026	68.11	69.64	67.62	68.77	68.77	1.37%	33,358
Jun 24, 2026	66.42	69.09	65.68	67.84	67.84	2.18%	50,353
Jun 23, 2026	64.89	67.61	64.14	66.64	66.39	2.78%	54,729
Jun 22, 2026	64.73	65.25	63.78	64.84	64.60	-0.02%	40,986
Jun 18, 2026	64.31	66.24	62.90	64.85	64.61	2.46%	122,282
Jun 17, 2026	62.50	64.99	61.50	63.29	63.05	1.36%	42,638
Jun 16, 2026	63.95	65.03	61.83	62.44	62.21	-1.92%	50,804
Jun 15, 2026	63.60	65.00	63.20	63.67	63.43	0.93%	46,250
Jun 12, 2026	63.25	63.83	60.89	63.08	62.84	-0.21%	52,523
Jun 11, 2026	59.02	63.46	59.02	63.21	62.97	8.70%	64,335
Jun 10, 2026	58.42	58.90	57.87	58.15	57.93	0.31%	30,091
Jun 9, 2026	56.95	58.97	56.95	57.97	57.75	2.64%	31,408
Jun 8, 2026	55.77	57.90	55.51	56.48	56.27	-0.81%	59,157
Jun 5, 2026	58.27	59.05	56.94	56.94	56.73	-2.42%	33,532
Jun 4, 2026	57.53	58.75	57.15	58.35	58.13	1.04%	38,042
Jun 3, 2026	59.19	59.49	57.39	57.75	57.53	-2.43%	33,467
Jun 2, 2026	58.47	59.88	58.09	59.19	58.97	1.95%	58,964
Jun 1, 2026	58.73	60.00	57.45	58.06	57.84	0.76%	77,589
May 29, 2026	60.01	60.97	57.54	57.62	57.40	-3.76%	78,879
May 28, 2026	57.15	59.87	56.03	59.87	59.65	5.00%	66,520
May 27, 2026	57.41	59.72	56.66	57.02	56.81	0.99%	54,660
May 26, 2026	56.37	58.17	55.67	56.46	56.25	0.44%	47,170
May 22, 2026	56.25	57.09	55.66	56.21	56.00	-	52,001
May 21, 2026	55.01	56.21	53.26	56.21	56.00	1.76%	40,355
May 20, 2026	53.40	55.54	53.19	55.24	55.03	3.52%	43,376
May 19, 2026	53.11	54.06	52.64	53.36	53.16	0.34%	77,770
May 18, 2026	53.00	54.87	52.00	53.18	52.98	-0.60%	51,638
May 15, 2026	55.20	56.00	53.50	53.50	53.30	-4.45%	54,402
May 14, 2026	54.30	56.45	54.30	55.99	55.78	3.47%	32,650
May 13, 2026	55.10	55.28	53.62	54.11	53.91	-2.40%	34,314
May 12, 2026	55.21	55.92	54.13	55.44	55.23	-0.34%	48,521
May 11, 2026	56.32	56.80	55.48	55.63	55.42	-0.38%	37,257
May 8, 2026	55.33	56.19	53.98	55.84	55.63	1.23%	34,525
May 7, 2026	54.91	55.97	53.44	55.16	54.95	0.31%	40,536
May 6, 2026	56.59	57.00	54.74	54.99	54.78	-2.19%	31,278
May 5, 2026	54.89	56.95	54.89	56.22	56.01	3.27%	52,093
May 4, 2026	56.22	56.47	53.64	54.44	54.24	-3.46%	62,101
May 1, 2026	55.98	57.30	55.19	56.39	56.18	1.97%	47,990
Apr 30, 2026	56.93	57.43	54.35	55.30	55.09	-2.79%	72,960
Apr 29, 2026	56.10	58.92	55.86	56.89	56.68	1.57%	66,465
Apr 28, 2026	54.60	56.28	52.09	56.01	55.80	2.75%	74,133
Apr 27, 2026	48.82	55.27	48.82	54.51	54.31	13.09%	132,835
Apr 24, 2026	47.99	49.09	47.36	48.20	48.02	-0.17%	36,823
Apr 23, 2026	49.44	51.02	47.20	48.28	48.10	-2.82%	57,184
Apr 22, 2026	50.79	52.84	49.65	49.68	49.49	-0.72%	58,553
Apr 21, 2026	46.75	52.52	46.30	50.04	49.85	8.19%	129,241
Apr 20, 2026	46.27	46.53	44.75	46.25	46.08	-0.84%	80,802
Apr 17, 2026	45.40	47.65	45.04	46.64	46.47	4.08%	60,169
Apr 16, 2026	45.15	45.41	43.22	44.81	44.64	-0.69%	52,615
Apr 15, 2026	46.11	46.99	44.85	45.12	44.95	-2.95%	30,363
Apr 14, 2026	50.16	50.17	45.95	46.49	46.32	-7.52%	55,238
Apr 13, 2026	48.40	50.47	47.17	50.27	50.08	3.67%	117,820
Apr 10, 2026	48.24	48.61	46.88	48.49	48.31	-0.08%	70,923
Apr 9, 2026	47.27	49.41	45.59	48.53	48.35	1.68%	41,018
Apr 8, 2026	47.80	49.20	46.49	47.73	47.55	3.51%	50,618
Apr 7, 2026	46.57	47.04	44.76	46.11	45.94	-0.88%	26,004
Apr 6, 2026	46.56	47.23	45.78	46.52	46.35	-0.09%	114,252
Apr 2, 2026	46.17	47.46	44.38	46.56	46.39	-0.79%	30,839
Apr 1, 2026	45.14	48.52	45.00	46.93	46.75	4.43%	46,098
Mar 31, 2026	45.08	46.63	44.58	44.94	44.77	0.33%	29,519
Mar 30, 2026	46.17	46.17	44.38	44.79	44.62	-1.84%	22,927
Mar 27, 2026	44.53	45.98	43.90	45.83	45.46	2.28%	42,735
Mar 26, 2026	45.45	45.48	44.46	44.81	44.45	-0.80%	11,318
Mar 25, 2026	46.15	46.54	44.81	45.17	44.80	-1.46%	15,613
Mar 24, 2026	44.70	46.61	44.70	45.84	45.47	1.13%	22,998
Mar 23, 2026	44.30	45.54	43.58	45.33	44.96	4.45%	39,138
Mar 20, 2026	44.75	44.75	43.00	43.40	43.05	-3.21%	33,686
Mar 19, 2026	44.55	45.41	44.32	44.84	44.48	-0.75%	22,340
Mar 18, 2026	45.46	46.14	44.62	45.18	44.81	-1.01%	33,691
Mar 17, 2026	45.85	46.20	44.51	45.64	45.27	0.51%	28,711
Mar 16, 2026	45.56	46.43	45.12	45.41	45.04	0.09%	19,170
Mar 13, 2026	45.99	46.45	45.01	45.37	45.00	-1.33%	16,988
Mar 12, 2026	45.04	47.11	44.10	45.98	45.61	-0.09%	36,819
Mar 11, 2026	46.87	47.16	44.89	46.02	45.65	-1.56%	17,607
Mar 10, 2026	45.90	48.46	44.90	46.75	46.37	0.88%	46,767
Mar 9, 2026	45.77	47.53	44.10	46.34	45.96	-1.43%	37,992
Mar 6, 2026	47.20	47.64	46.43	47.01	46.63	-2.12%	24,872
Mar 5, 2026	52.31	52.63	47.01	48.03	47.64	-9.00%	54,543
Mar 4, 2026	50.54	54.95	50.54	52.78	52.35	5.58%	72,930
Mar 3, 2026	49.21	51.92	47.00	49.99	49.59	-0.68%	72,042
Mar 2, 2026	50.85	51.47	50.05	50.33	49.92	-2.21%	23,948
Feb 27, 2026	52.72	52.97	51.47	51.47	51.05	-3.69%	26,199
Feb 26, 2026	52.56	53.81	52.16	53.44	53.01	1.35%	14,876
Feb 25, 2026	53.44	54.05	52.00	52.73	52.30	-0.57%	15,756
Feb 24, 2026	52.92	54.79	52.64	53.03	52.60	0.63%	30,188
Feb 23, 2026	53.10	53.96	51.58	52.70	52.27	-1.18%	32,771
Feb 20, 2026	52.70	53.83	51.36	53.33	52.90	0.24%	47,541
Feb 19, 2026	53.28	54.57	52.60	53.20	52.77	-2.50%	44,023
Feb 18, 2026	57.25	58.82	53.92	54.57	54.12	-4.69%	30,065
Feb 17, 2026	57.11	57.87	56.15	57.25	56.79	-0.56%	44,869
Feb 13, 2026	56.03	58.08	55.80	57.57	57.10	3.71%	35,859
Feb 12, 2026	55.30	56.33	53.38	55.51	55.06	-0.22%	40,799
Feb 11, 2026	56.75	56.85	54.70	55.63	55.18	-1.19%	29,924
Feb 10, 2026	56.29	57.92	55.08	56.30	55.84	-1.23%	50,132
Feb 9, 2026	57.53	57.70	55.39	57.00	56.54	-0.96%	93,926
Feb 6, 2026	48.52	59.95	48.52	57.55	57.08	25.03%	164,928
Feb 5, 2026	44.00	48.00	43.98	46.03	45.66	4.64%	92,589
Feb 4, 2026	43.00	45.17	43.00	43.99	43.63	1.90%	78,432
Feb 3, 2026	46.50	47.00	41.42	43.17	42.82	3.62%	83,296