Flexsteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.61	37.15	36.13	36.58	36.58	1.22%	134,617
Jun 26, 2025	35.69	37.12	35.55	36.14	36.14	-1.01%	17,085
Jun 25, 2025	37.56	37.62	35.85	36.51	36.51	-2.87%	22,375
Jun 24, 2025	35.97	37.71	35.96	37.59	37.39	5.50%	28,551
Jun 23, 2025	35.96	35.96	33.99	35.63	35.44	-0.31%	34,557
Jun 20, 2025	36.34	37.48	35.07	35.74	35.55	0.22%	32,897
Jun 18, 2025	34.74	36.86	34.74	35.66	35.47	2.50%	20,702
Jun 17, 2025	35.00	36.87	34.01	34.79	34.60	0.14%	41,424
Jun 16, 2025	30.74	35.95	30.40	34.74	34.55	18.12%	49,686
Jun 13, 2025	30.29	30.54	29.39	29.41	29.25	-4.11%	14,420
Jun 12, 2025	31.41	31.86	30.11	30.67	30.50	-3.04%	17,163
Jun 11, 2025	31.83	32.25	31.55	31.63	31.46	-1.62%	12,552
Jun 10, 2025	31.84	32.56	31.53	32.15	31.98	2.52%	15,603
Jun 9, 2025	30.34	31.88	30.14	31.36	31.19	3.36%	17,140
Jun 6, 2025	29.99	30.49	29.86	30.34	30.18	2.50%	13,253
Jun 5, 2025	30.04	30.62	29.60	29.60	29.44	-0.90%	9,144
Jun 4, 2025	29.84	30.19	29.67	29.87	29.71	-2.29%	11,000
Jun 3, 2025	29.58	30.87	29.41	30.57	30.40	4.05%	18,685
Jun 2, 2025	30.21	30.38	29.38	29.38	29.22	-3.26%	11,926
May 30, 2025	30.23	30.57	29.84	30.37	30.21	-1.27%	13,035
May 29, 2025	30.76	30.88	30.27	30.76	30.59	0.07%	16,020
May 28, 2025	31.54	32.60	30.70	30.74	30.57	-3.00%	10,335
May 27, 2025	30.48	32.47	30.48	31.69	31.52	4.45%	25,262
May 23, 2025	30.79	30.79	30.34	30.34	30.18	-3.93%	7,678
May 22, 2025	30.31	32.08	30.30	31.58	31.41	3.14%	13,427
May 21, 2025	32.05	32.05	30.37	30.62	30.45	-6.04%	10,714
May 20, 2025	32.88	33.06	32.40	32.59	32.41	-0.06%	11,889
May 19, 2025	32.86	32.86	32.08	32.61	32.43	-1.98%	13,181
May 16, 2025	33.49	33.59	32.86	33.27	33.09	-0.54%	13,119
May 15, 2025	32.33	33.45	32.33	33.45	33.27	1.98%	14,144
May 14, 2025	33.62	33.62	32.80	32.80	32.62	-2.35%	16,738
May 13, 2025	34.10	34.10	32.94	33.59	33.41	0.24%	22,106
May 12, 2025	32.19	34.69	32.19	33.51	33.33	7.06%	29,779
May 9, 2025	31.25	31.42	30.89	31.30	31.13	-2.13%	9,593
May 8, 2025	30.78	32.25	30.17	31.98	31.81	2.90%	17,551
May 7, 2025	31.59	31.59	30.90	31.08	30.91	0.13%	10,317
May 6, 2025	31.56	31.83	31.04	31.04	30.87	-3.42%	7,293
May 5, 2025	33.05	33.05	32.06	32.14	31.97	-4.54%	13,889
May 2, 2025	34.12	34.12	32.92	33.67	33.49	3.19%	9,308
May 1, 2025	33.04	33.15	32.12	32.63	32.45	-2.28%	15,758
Apr 30, 2025	31.99	33.61	31.99	33.39	33.21	1.83%	20,404
Apr 29, 2025	33.19	33.46	32.14	32.79	32.61	0.03%	10,858
Apr 28, 2025	33.22	33.22	31.94	32.78	32.60	-0.36%	13,832
Apr 25, 2025	33.21	33.21	32.15	32.90	32.72	-1.14%	13,447
Apr 24, 2025	34.80	34.85	32.59	33.28	33.10	-4.91%	25,358
Apr 23, 2025	36.35	37.30	34.97	35.00	34.81	-2.37%	21,453
Apr 22, 2025	34.75	36.75	33.88	35.85	35.66	12.26%	41,228
Apr 21, 2025	32.65	32.65	30.77	31.94	31.76	-2.34%	28,942
Apr 17, 2025	31.49	33.05	31.49	32.70	32.52	3.97%	21,701
Apr 16, 2025	32.94	32.94	31.19	31.45	31.28	-3.59%	20,331