FLEXSTEEL INDS Historical Stock Price

Below is the stock price history for Flexsteel Inds FLXS. Data is recorded each day for the historical open, high, low, close and volume. The Flexsteel Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Flexsteel Inds Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 49.225 49.225 48.37 48.37 889
2017-12-07 51.04 51.04 51.04 51.04 100
2017-12-06 51.50 51.71 51.50 51.66 522
2017-12-05 51.09 51.77 50.65 51.59 1,767
2017-12-04 51.50 51.72 51.49 51.49 399
2017-12-01 51.01 51.90 50.98 51.67 142
2017-11-30 51.83 52.86 51.83 52.50 1,756
2017-11-29 52.25 52.89 52.25 52.89 22
2017-11-28 50.48 50.99 50.02 50.87 544
2017-11-27 50.00 50.60 50.00 50.40 200
2017-11-24 50.12 50.24 49.64 49.64 774
2017-11-22 50.50 50.54 50.49 50.52 285
2017-11-21 50.76 50.76 50.03 50.28 2,490
2017-11-20 49.30 50.73 49.30 50.69 322
2017-11-17 47.86 49.63 47.86 49.40 266
2017-11-16 48.50 48.50 47.76 48.01 125
2017-11-15 47.89 48.17 47.03 47.24 373
2017-11-14 47.65 47.65 47.38 47.38 91
2017-11-13 46.04 46.06 45.33 46.06 861
2017-11-10 46.90 46.90 46.90 46.90 1
2017-11-09 46.66 46.66 45.90 45.90 416
2017-11-08 46.00 46.00 45.26 45.64 893
2017-11-07 46.28 46.29 46.16 46.16 204
2017-11-06 48.00 48.00 46.84 46.84 833
2017-11-03 47.40 48.30 47.40 48.30 104
2017-11-02 46.23 47.68 46.23 47.68 507
2017-11-01 48.31 48.47 47.72 48.00 2,115
2017-10-31 48.85 50.84 48.85 50.69 2,461
2017-10-30 49.00 49.15 48.00 48.49 1,464
2017-10-27 49.64 49.64 49.34 49.34 146

» More Flexsteel Inds Stock Price History

To see other companies like Flexsteel Inds (FLXS), view our stock market today for news, and other data.