Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.60	56.28	52.09	56.01	56.01	2.75%	74,133
Apr 27, 2026	48.82	55.27	48.82	54.51	54.51	13.09%	132,835
Apr 24, 2026	47.99	49.09	47.36	48.20	48.20	-0.17%	36,823
Apr 23, 2026	49.44	51.02	47.20	48.28	48.28	-2.82%	57,184
Apr 22, 2026	50.79	52.84	49.65	49.68	49.68	-0.72%	58,553
Apr 21, 2026	46.75	52.52	46.30	50.04	50.04	8.19%	129,241
Apr 20, 2026	46.27	46.53	44.75	46.25	46.25	-0.84%	80,802
Apr 17, 2026	45.40	47.65	45.04	46.64	46.64	4.08%	60,169
Apr 16, 2026	45.15	45.41	43.22	44.81	44.81	-0.69%	52,615
Apr 15, 2026	46.11	46.99	44.85	45.12	45.12	-2.95%	30,363
Apr 14, 2026	50.16	50.17	45.95	46.49	46.49	-7.52%	55,238
Apr 13, 2026	48.40	50.47	47.17	50.27	50.27	3.67%	117,820
Apr 10, 2026	48.24	48.61	46.88	48.49	48.49	-0.08%	70,923
Apr 9, 2026	47.27	49.41	45.59	48.53	48.53	1.68%	41,018
Apr 8, 2026	47.80	49.20	46.49	47.73	47.73	3.51%	50,618
Apr 7, 2026	46.57	47.04	44.76	46.11	46.11	-0.88%	26,004
Apr 6, 2026	46.56	47.23	45.78	46.52	46.52	-0.09%	114,252
Apr 2, 2026	46.17	47.46	44.38	46.56	46.56	-0.79%	30,839
Apr 1, 2026	45.14	48.52	45.00	46.93	46.93	4.43%	46,098
Mar 31, 2026	45.08	46.63	44.58	44.94	44.94	0.33%	29,519
Mar 30, 2026	46.17	46.17	44.38	44.79	44.79	-2.27%	22,927
Mar 27, 2026	44.53	45.98	43.90	45.83	45.63	2.28%	42,735
Mar 26, 2026	45.45	45.48	44.46	44.81	44.61	-0.80%	11,318
Mar 25, 2026	46.15	46.54	44.81	45.17	44.97	-1.46%	15,613
Mar 24, 2026	44.70	46.61	44.70	45.84	45.64	1.13%	22,998
Mar 23, 2026	44.30	45.54	43.58	45.33	45.13	4.45%	39,138
Mar 20, 2026	44.75	44.75	43.00	43.40	43.21	-3.21%	33,686
Mar 19, 2026	44.55	45.41	44.32	44.84	44.64	-0.75%	22,340
Mar 18, 2026	45.46	46.14	44.62	45.18	44.98	-1.01%	33,691
Mar 17, 2026	45.85	46.20	44.51	45.64	45.44	0.51%	28,711
Mar 16, 2026	45.56	46.43	45.12	45.41	45.21	0.09%	19,170
Mar 13, 2026	45.99	46.45	45.01	45.37	45.17	-1.33%	16,988
Mar 12, 2026	45.04	47.11	44.10	45.98	45.78	-0.09%	36,819
Mar 11, 2026	46.87	47.16	44.89	46.02	45.82	-1.56%	17,607
Mar 10, 2026	45.90	48.46	44.90	46.75	46.55	0.88%	46,767
Mar 9, 2026	45.77	47.53	44.10	46.34	46.14	-1.43%	37,992
Mar 6, 2026	47.20	47.64	46.43	47.01	46.80	-2.12%	24,872
Mar 5, 2026	52.31	52.63	47.01	48.03	47.82	-9.00%	54,543
Mar 4, 2026	50.54	54.95	50.54	52.78	52.55	5.58%	72,930
Mar 3, 2026	49.21	51.92	47.00	49.99	49.77	-0.68%	72,042
Mar 2, 2026	50.85	51.47	50.05	50.33	50.11	-2.21%	23,948
Feb 27, 2026	52.72	52.97	51.47	51.47	51.25	-3.69%	26,199
Feb 26, 2026	52.56	53.81	52.16	53.44	53.21	1.35%	14,876
Feb 25, 2026	53.44	54.05	52.00	52.73	52.50	-0.57%	15,756
Feb 24, 2026	52.92	54.79	52.64	53.03	52.80	0.63%	30,188
Feb 23, 2026	53.10	53.96	51.58	52.70	52.47	-1.18%	32,771
Feb 20, 2026	52.70	53.83	51.36	53.33	53.10	0.24%	47,541
Feb 19, 2026	53.28	54.57	52.60	53.20	52.97	-2.50%	44,023
Feb 18, 2026	57.25	58.82	53.92	54.57	54.33	-4.69%	30,065
Feb 17, 2026	57.11	57.87	56.15	57.25	57.00	-0.56%	44,869
Feb 13, 2026	56.03	58.08	55.80	57.57	57.32	3.71%	35,859
Feb 12, 2026	55.30	56.33	53.38	55.51	55.27	-0.22%	40,799
Feb 11, 2026	56.75	56.85	54.70	55.63	55.39	-1.19%	29,924
Feb 10, 2026	56.29	57.92	55.08	56.30	56.05	-1.23%	50,132
Feb 9, 2026	57.53	57.70	55.39	57.00	56.75	-0.96%	93,926
Feb 6, 2026	48.52	59.95	48.52	57.55	57.30	25.03%	164,928
Feb 5, 2026	44.00	48.00	43.98	46.03	45.83	4.64%	92,589
Feb 4, 2026	43.00	45.17	43.00	43.99	43.80	1.90%	78,432
Feb 3, 2026	46.50	47.00	41.42	43.17	42.98	3.62%	83,296
Feb 2, 2026	40.31	42.21	40.23	41.66	41.48	4.07%	24,782
Jan 30, 2026	39.14	40.10	38.49	40.03	39.86	2.12%	23,430
Jan 29, 2026	39.71	39.71	38.42	39.20	39.03	1.82%	11,375
Jan 28, 2026	39.66	41.10	38.22	38.50	38.33	-2.38%	14,241
Jan 27, 2026	39.77	41.24	39.26	39.44	39.27	-0.85%	17,849
Jan 26, 2026	41.58	41.58	39.76	39.78	39.61	-3.38%	25,993
Jan 23, 2026	41.22	42.10	40.82	41.17	40.99	-2.90%	12,332
Jan 22, 2026	42.15	42.42	41.21	42.40	42.21	0.59%	29,048
Jan 21, 2026	40.15	42.15	40.15	42.15	41.97	5.75%	18,574
Jan 20, 2026	41.00	41.00	39.59	39.86	39.69	-3.39%	13,017
Jan 16, 2026	41.66	42.06	41.12	41.26	41.08	-1.24%	15,625
Jan 15, 2026	41.70	42.57	40.39	41.78	41.60	1.14%	21,959
Jan 14, 2026	41.40	41.93	40.86	41.31	41.13	0.36%	15,214
Jan 13, 2026	42.04	42.04	40.78	41.16	40.98	-3.04%	20,201
Jan 12, 2026	40.22	42.56	40.07	42.45	42.26	5.81%	22,193
Jan 9, 2026	40.86	41.43	39.87	40.12	39.94	-2.22%	12,040
Jan 8, 2026	38.94	41.39	38.86	41.03	40.85	5.37%	26,694
Jan 7, 2026	40.40	40.40	38.57	38.94	38.77	-3.18%	21,973
Jan 6, 2026	40.22	40.73	39.65	40.22	40.04	-0.59%	16,708
Jan 5, 2026	39.87	41.43	39.59	40.46	40.28	1.38%	17,151
Jan 2, 2026	39.49	40.71	39.30	39.91	39.74	1.06%	40,247
Dec 31, 2025	39.21	39.91	38.53	39.49	39.32	0.97%	16,041
Dec 30, 2025	40.06	40.06	39.07	39.11	38.94	-1.96%	17,873
Dec 29, 2025	40.62	40.64	39.61	39.89	39.72	-2.25%	14,274
Dec 26, 2025	40.85	41.00	40.04	40.81	40.43	-0.66%	36,583
Dec 24, 2025	40.78	41.34	40.62	41.08	40.70	0.22%	10,835
Dec 23, 2025	40.57	41.06	40.00	40.99	40.61	1.13%	26,455
Dec 22, 2025	40.70	41.66	40.26	40.53	40.16	0.45%	34,561
Dec 19, 2025	40.53	41.82	39.91	40.35	39.98	-0.44%	67,179
Dec 18, 2025	41.56	42.41	40.53	40.53	40.16	-1.98%	82,948
Dec 17, 2025	41.98	42.27	41.35	41.35	40.97	-2.48%	13,495
Dec 16, 2025	42.23	42.62	41.72	42.40	42.01	-0.26%	21,307
Dec 15, 2025	42.40	42.93	42.05	42.51	42.12	0.21%	17,030
Dec 12, 2025	41.93	42.66	41.93	42.42	42.03	-0.05%	21,510
Dec 11, 2025	42.10	42.69	41.97	42.44	42.05	1.36%	23,917
Dec 10, 2025	41.04	42.30	40.99	41.87	41.48	3.72%	28,086
Dec 9, 2025	40.00	40.48	40.00	40.37	40.00	0.82%	23,214
Dec 8, 2025	40.27	40.38	40.00	40.04	39.67	-0.47%	18,114
Dec 5, 2025	40.01	40.51	40.00	40.23	39.86	0.02%	19,017
Dec 4, 2025	41.26	41.26	40.22	40.22	39.85	-2.94%	22,496
Dec 3, 2025	41.05	41.78	40.50	41.44	41.06	2.65%	25,874