Flexsteel Industries, Inc. (FLXS)
NASDAQ: FLXS · Real-Time Price · USD
33.51
+2.21 (7.06%)
At close: May 12, 2025, 4:00 PM
33.51
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Flexsteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.19 | 34.69 | 32.19 | 33.51 | 33.51 | 7.06% | 29,779 |
| May 9, 2025 | 31.25 | 31.42 | 30.89 | 31.30 | 31.30 | -2.13% | 9,593 |
| May 8, 2025 | 30.78 | 32.25 | 30.17 | 31.98 | 31.98 | 2.90% | 17,551 |
| May 7, 2025 | 31.59 | 31.59 | 30.90 | 31.08 | 31.08 | 0.13% | 10,317 |
| May 6, 2025 | 31.56 | 31.83 | 31.04 | 31.04 | 31.04 | -3.42% | 7,293 |
| May 5, 2025 | 33.05 | 33.05 | 32.06 | 32.14 | 32.14 | -4.54% | 13,889 |
| May 2, 2025 | 34.12 | 34.12 | 32.92 | 33.67 | 33.67 | 3.19% | 9,308 |
| May 1, 2025 | 33.04 | 33.15 | 32.12 | 32.63 | 32.63 | -2.28% | 15,758 |
| Apr 30, 2025 | 31.99 | 33.61 | 31.99 | 33.39 | 33.39 | 1.83% | 20,404 |
| Apr 29, 2025 | 33.19 | 33.46 | 32.14 | 32.79 | 32.79 | 0.03% | 10,858 |
| Apr 28, 2025 | 33.22 | 33.22 | 31.94 | 32.78 | 32.78 | -0.36% | 13,832 |
| Apr 25, 2025 | 33.21 | 33.21 | 32.15 | 32.90 | 32.90 | -1.14% | 13,447 |
| Apr 24, 2025 | 34.80 | 34.85 | 32.59 | 33.28 | 33.28 | -4.91% | 25,358 |
| Apr 23, 2025 | 36.35 | 37.30 | 34.97 | 35.00 | 35.00 | -2.37% | 21,453 |
| Apr 22, 2025 | 34.75 | 36.75 | 33.88 | 35.85 | 35.85 | 12.26% | 41,228 |
| Apr 21, 2025 | 32.65 | 32.65 | 30.77 | 31.94 | 31.94 | -2.34% | 28,942 |
| Apr 17, 2025 | 31.49 | 33.05 | 31.49 | 32.70 | 32.70 | 3.97% | 21,701 |
| Apr 16, 2025 | 32.94 | 32.94 | 31.19 | 31.45 | 31.45 | -3.59% | 20,331 |
| Apr 15, 2025 | 32.55 | 33.75 | 32.32 | 32.62 | 32.62 | -0.85% | 16,657 |
| Apr 14, 2025 | 34.97 | 35.66 | 32.27 | 32.90 | 32.90 | -5.54% | 15,374 |
| Apr 11, 2025 | 34.18 | 34.83 | 34.06 | 34.83 | 34.83 | 3.17% | 12,896 |
| Apr 10, 2025 | 35.52 | 35.52 | 33.43 | 33.76 | 33.76 | -6.01% | 21,274 |
| Apr 9, 2025 | 34.08 | 37.09 | 33.57 | 35.92 | 35.92 | 4.69% | 20,714 |
| Apr 8, 2025 | 34.13 | 35.79 | 33.55 | 34.31 | 34.31 | 1.21% | 24,133 |
| Apr 7, 2025 | 33.70 | 35.86 | 32.96 | 33.90 | 33.90 | -1.54% | 19,600 |
| Apr 4, 2025 | 32.98 | 35.12 | 31.43 | 34.43 | 34.43 | 0.67% | 28,252 |
| Apr 3, 2025 | 36.47 | 36.47 | 33.27 | 34.20 | 34.20 | -9.52% | 24,101 |
| Apr 2, 2025 | 36.55 | 38.11 | 36.55 | 37.80 | 37.80 | 1.67% | 15,462 |
| Apr 1, 2025 | 36.75 | 37.65 | 36.09 | 37.18 | 37.18 | 1.84% | 14,844 |
| Mar 31, 2025 | 36.84 | 36.88 | 35.89 | 36.51 | 36.51 | -1.75% | 16,911 |
| Mar 28, 2025 | 39.04 | 39.04 | 37.15 | 37.16 | 37.16 | -3.33% | 11,221 |
| Mar 27, 2025 | 37.94 | 38.44 | 37.44 | 38.44 | 38.44 | 0.05% | 11,830 |
| Mar 26, 2025 | 38.63 | 38.97 | 38.03 | 38.42 | 38.42 | -0.54% | 12,051 |
| Mar 25, 2025 | 39.58 | 39.58 | 38.56 | 38.63 | 38.46 | -2.03% | 15,749 |
| Mar 24, 2025 | 38.56 | 39.43 | 38.50 | 39.43 | 39.26 | 2.95% | 11,938 |
| Mar 21, 2025 | 38.45 | 38.83 | 37.68 | 38.30 | 38.13 | -1.82% | 26,569 |
| Mar 20, 2025 | 38.83 | 39.71 | 38.50 | 39.01 | 38.84 | -1.01% | 9,826 |
| Mar 19, 2025 | 39.18 | 39.70 | 38.50 | 39.41 | 39.24 | 1.44% | 15,551 |
| Mar 18, 2025 | 38.19 | 38.90 | 38.00 | 38.85 | 38.68 | 0.65% | 21,153 |
| Mar 17, 2025 | 38.80 | 38.90 | 38.39 | 38.60 | 38.43 | -0.46% | 10,707 |
| Mar 14, 2025 | 39.55 | 40.09 | 38.77 | 38.78 | 38.61 | -0.51% | 11,963 |
| Mar 13, 2025 | 39.04 | 39.49 | 38.72 | 38.98 | 38.81 | -3.01% | 12,280 |
| Mar 12, 2025 | 41.30 | 41.30 | 39.58 | 40.19 | 40.01 | -2.57% | 15,906 |
| Mar 11, 2025 | 39.87 | 41.51 | 39.81 | 41.25 | 41.07 | 4.30% | 24,931 |
| Mar 10, 2025 | 40.90 | 40.90 | 39.47 | 39.55 | 39.38 | -3.51% | 21,950 |
| Mar 7, 2025 | 40.70 | 42.53 | 40.19 | 40.99 | 40.81 | 0.15% | 25,501 |
| Mar 6, 2025 | 41.34 | 42.02 | 40.27 | 40.93 | 40.75 | -2.34% | 30,260 |
| Mar 5, 2025 | 42.75 | 42.75 | 41.30 | 41.91 | 41.73 | -0.26% | 27,087 |
| Mar 4, 2025 | 42.39 | 43.60 | 40.79 | 42.02 | 41.84 | -2.05% | 33,773 |
| Mar 3, 2025 | 44.86 | 44.86 | 42.60 | 42.90 | 42.71 | -4.65% | 33,100 |