Flexsteel Industries, Inc. - FLXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	42.76	43.97	43.97	45.55	42.61	48,271
August 21, 2025	40.11	42.19	42.19	42.41	40.11	29,134
August 20, 2025	42	40	40	42	39.76	46,613
August 19, 2025	45.49	41.43	41.43	47.99	41	185,292
August 18, 2025	35.66	36.55	36.55	37.09	35.66	64,707
August 15, 2025	36.24	35.21	35.21	36.24	34.5	32,762
August 14, 2025	36.4	35.74	35.74	36.4	34.64	14,100
August 13, 2025	35.58	36.4	36.4	36.55	35.58	11,821
August 12, 2025	34.4	35.56	35.56	35.97	34.4	9,429
August 11, 2025	35.55	34.41	34.41	35.82	33.11	11,000
August 08, 2025	32.65	34.27	34.27	34.69	32.65	7,909
August 07, 2025	33.81	33.36	33.36	33.82	33.28	9,200
August 06, 2025	33.43	33.39	33.39	34.52	33.39	14,000
August 05, 2025	34.18	33.5	33.5	34.54	33.35	14,535
August 04, 2025	33.35	34.06	34.06	34.68	33.35	11,131
August 01, 2025	33.55	33.44	33.44	33.99	33	15,835
July 31, 2025	34.72	34.01	34.01	34.72	33.97	10,800
July 30, 2025	35.65	34.82	34.82	36.06	34.5	11,410
July 29, 2025	36.7	35.68	35.68	36.7	35.5	14,931
July 28, 2025	37.28	36.7	36.7	37.28	36.48	7,302
July 25, 2025	36.34	36.83	36.83	37.56	36.13	8,300
July 24, 2025	38.33	36.23	36.23	38.33	36.2	19,504
July 23, 2025	38	38.55	38.55	38.55	37.9	17,600
July 22, 2025	37.76	37.92	37.92	38.5	37.76	11,200
July 21, 2025	37.07	37.42	37.42	38.02	37.07	11,126
July 18, 2025	38.87	37.07	37.07	38.87	36.67	14,800
July 17, 2025	38.24	38.55	38.55	38.76	37.59	19,000
July 16, 2025	37.51	38.15	38.15	38.24	37.41	17,427
July 15, 2025	39.52	37.53	37.53	39.52	37.12	40,500
July 14, 2025	38.12	39.32	39.32	39.33	38.03	33,000
July 11, 2025	39.68	37.87	37.87	39.68	37.87	21,726
July 10, 2025	39	39.66	39.66	40.57	39	12,315
July 09, 2025	39.51	39.07	39.07	39.51	38.67	17,300
July 08, 2025	38.69	39.04	39.04	39.76	38.38	28,546
July 07, 2025	38.54	38.1	38.1	39.22	37.97	35,953
July 03, 2025	39.21	39.24	39.24	39.88	36.2	44,600
July 02, 2025	37.76	38.52	38.52	39.11	37.45	19,800
July 01, 2025	35.8	37.36	37.36	38.38	35.72	32,447
June 30, 2025	37.09	36.03	36.03	37.09	35.65	21,300
June 27, 2025	36.61	36.58	36.58	37.15	36.13	134,617
June 26, 2025	35.69	36.14	36.14	37.12	35.55	17,100
June 25, 2025	37.56	36.51	36.51	37.62	35.85	22,400
June 24, 2025	35.97	37.59	37.39	37.71	35.96	28,600
June 23, 2025	35.96	35.63	35.44	35.96	33.99	34,557
June 20, 2025	36.34	35.74	35.55	37.48	35.07	32,900
June 18, 2025	34.74	35.66	35.47	36.86	34.74	20,702
June 17, 2025	35	34.79	34.6	36.87	34.01	41,424
June 16, 2025	30.74	34.74	34.56	35.95	30.4	49,686
June 13, 2025	30.29	29.41	29.25	30.54	29.39	14,420
June 12, 2025	31.41	30.67	30.51	31.86	30.11	17,200
June 11, 2025	31.83	31.63	31.46	32.24	31.55	12,600
June 10, 2025	31.84	32.15	31.98	32.56	31.53	15,603
June 09, 2025	30.34	31.36	31.19	31.88	30.14	17,140
June 06, 2025	29.99	30.34	30.18	30.49	29.86	13,300
June 05, 2025	30.04	29.6	29.44	30.62	29.6	9,144
June 04, 2025	29.84	29.87	29.71	30.19	29.67	11,000
June 03, 2025	29.58	30.57	30.41	30.87	29.41	18,700
June 02, 2025	30.21	29.38	29.22	30.38	29.38	11,926
May 30, 2025	30.23	30.37	30.21	30.57	29.84	13,035
May 29, 2025	30.76	30.76	30.6	30.88	30.27	16,020

Flexsteel Industries, Inc. (FLXS) NASDAQ