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
2018-09-21 31.98 32.05 31.76 31.76 4,768
2018-09-20 31.30 31.40 31.12 31.26 1,393
2018-09-19 32.35 32.46 31.84 32.01 550
2018-09-18 32.63 32.63 32.63 32.63 5
2018-09-17 33.00 33.00 33.00 33.00 132
2018-09-14 33.21 33.62 33.05 33.19 363
2018-09-13 32.93 33.09 32.93 33.09 377
2018-09-12 33.89 33.91 32.65 32.65 873
2018-09-11 33.90 34.05 33.90 34.05 78
2018-09-10 34.66 34.70 34.34 34.70 305
2018-09-07 34.58 34.73 34.58 34.73 200
2018-09-06 34.20 34.64 33.01 34.64 1,803
2018-09-05 34.55 34.60 34.25 34.25 659
2018-09-04 35.25 35.25 34.84 34.84 1,005
2018-08-31 35.11 35.72 35.06 35.72 465
2018-08-30 35.51 35.51 35.39 35.39 505
2018-08-29 35.87 35.87 35.85 35.85 300
2018-08-28 36.22 36.29 36.20 36.20 418
2018-08-27 36.62 36.625 36.17 36.17 534
2018-08-24 33.86 38.17 33.86 38.17 2,799
2018-08-23 38.10 39.36 38.10 39.01 1,521
2018-08-22 38.99 38.99 38.04 38.25 650
2018-08-21 37.96 38.49 37.96 38.36 311
2018-08-20 37.00 37.65 37.00 37.65 501
2018-08-17 36.56 36.90 36.56 36.90 286
2018-08-16 36.37 36.37 35.97 35.97 555
2018-08-15 36.01 36.01 36.01 36.01 400
2018-08-14 35.59 36.34 35.56 35.68 914
2018-08-13 35.18 35.68 35.18 35.68 202
2018-08-10 35.86 35.86 35.55 35.55 120

» More Flexsteel Inds Stock Price History

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