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
2018-02-16 40.00 40.52 39.63 39.65 830
2018-02-15 41.02 41.07 39.87 40.35 462
2018-02-14 39.85 41.05 39.58 40.54 1,574
2018-02-13 39.41 39.41 38.78 39.35 500
2018-02-12 39.19 39.85 39.08 39.45 565
2018-02-09 39.78 39.78 37.74 39.47 364
2018-02-08 39.89 39.89 38.61 39.17 661
2018-02-07 39.00 40.43 39.00 39.99 43
2018-02-06 40.40 40.40 39.69 39.73 982
2018-02-05 41.00 41.30 39.88 40.50 1,269
2018-02-02 43.40 43.40 41.05 41.90 3,653
2018-02-01 43.91 43.95 42.605 43.95 1,054
2018-01-31 44.25 44.25 42.99 42.99 491
2018-01-30 46.20 46.61 44.96 45.075 616
2018-01-29 46.51 47.02 46.33 46.64 901
2018-01-26 47.37 47.37 46.85 47.15 321
2018-01-25 46.25 46.52 46.25 46.52 216
2018-01-24 47.52 47.52 46.68 46.92 828
2018-01-23 47.54 47.67 47.16 47.40 929
2018-01-22 47.15 47.60 46.98 46.98 1,367
2018-01-19 47.70 48.50 47.50 48.50 3,004
2018-01-18 48.44 48.44 47.51 47.58 441
2018-01-17 47.90 48.15 47.90 48.15 16
2018-01-16 49.50 49.65 48.36 48.45 489
2018-01-12 48.23 49.50 48.23 48.75 957
2018-01-11 46.91 48.87 46.70 48.76 238
2018-01-10 46.93 46.95 46.74 46.82 437
2018-01-09 48.19 48.19 47.12 47.28 591
2018-01-08 49.14 49.20 48.95 48.95 204
2018-01-05 49.17 49.48 48.85 48.90 509

» More Flexsteel Inds Stock Price History

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