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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.04	41.16	41.16	42.04	40.78	20,048
January 12, 2026	40.22	42.45	42.45	42.56	40.07	22,200
January 09, 2026	40.86	40.12	40.12	41.43	39.87	12,040
January 08, 2026	38.94	41.03	41.03	41.39	38.86	26,700
January 07, 2026	40.4	38.94	38.94	40.4	38.57	22,000
January 06, 2026	40.22	40.22	40.22	40.73	39.65	16,708
January 05, 2026	39.87	40.46	40.46	41.43	39.59	17,200
January 02, 2026	39.49	39.91	39.91	40.71	39.3	40,247
December 31, 2025	39.21	39.49	39.49	39.91	38.53	16,041
December 30, 2025	40.06	39.11	39.11	40.06	39.07	17,900
December 29, 2025	40.62	39.89	39.89	40.64	39.61	14,300
December 26, 2025	40.85	40.81	40.81	41	40.04	36,600
December 24, 2025	40.78	41.08	41.08	41.34	40.62	10,835
December 23, 2025	40.57	40.99	40.99	41.06	40	26,500
December 22, 2025	40.7	40.53	40.53	41.66	40.26	34,600
December 19, 2025	40.53	40.35	40.35	41.82	39.91	67,200
December 18, 2025	41.56	40.53	40.53	42.41	40.53	82,948
December 17, 2025	41.98	41.35	41.35	42.27	41.35	13,500
December 16, 2025	42.23	42.4	42.4	42.62	41.71	21,307
December 15, 2025	42.4	42.51	42.51	42.93	42.05	17,030
December 12, 2025	41.93	42.42	42.42	42.66	41.93	21,510
December 11, 2025	42.1	42.44	42.44	42.69	41.97	23,917
December 10, 2025	41.04	41.87	41.87	42.3	40.99	28,100
December 09, 2025	40	40.37	40.37	40.48	40	23,214
December 08, 2025	40.27	40.04	40.04	40.38	40	18,114
December 05, 2025	40.01	40.23	40.23	40.51	40	19,017
December 04, 2025	41.26	40.22	40.22	41.26	40.22	22,484
December 03, 2025	41.05	41.44	41.44	41.78	40.5	25,900
December 02, 2025	40.47	40.37	40.37	41.3	40	38,400
December 01, 2025	39	40.48	40.48	41.32	39	31,700
November 28, 2025	39.74	39.53	39.53	39.74	38.68	28,600
November 26, 2025	39.17	38.91	38.91	39.88	38.91	34,300
November 25, 2025	37.76	39.57	39.57	40.28	37.64	47,700
November 24, 2025	37.6	37.82	37.82	38.75	37.5	36,900
November 21, 2025	35.94	37.44	37.44	38	35.94	38,902
November 20, 2025	36.57	35.58	35.58	37.68	35.5	70,100
November 19, 2025	35.35	35.97	35.97	36.96	35.35	39,146
November 18, 2025	34.59	35.26	35.26	36.04	34.59	27,500
November 17, 2025	35.67	34.79	34.79	36.09	34.79	40,815
November 14, 2025	35	35.67	35.67	35.94	35	28,100
November 13, 2025	35.02	35.15	35.15	35.41	34.97	26,300
November 12, 2025	35	35.11	35.11	35.34	35	16,300
November 11, 2025	35	34.94	34.94	35.37	34.5	25,300
November 10, 2025	35.11	35.01	35.01	35.48	35	25,434
November 07, 2025	34.78	34.61	34.61	34.91	34.5	25,011
November 06, 2025	34.67	34.55	34.55	34.9	34.5	27,900
November 05, 2025	34.82	35.14	35.14	35.31	34.5	34,603
November 04, 2025	34.5	34.59	34.59	35.41	34.5	35,512
November 03, 2025	34.01	34.54	34.54	35.7	34	43,300
October 31, 2025	34.38	34.19	34.19	34.99	34.17	29,900
October 30, 2025	34.5	34.38	34.38	35.54	34	69,000
October 29, 2025	36	34.86	34.86	36.42	34.75	70,015
October 28, 2025	36	36.02	36.02	36.66	36	48,110
October 27, 2025	36.11	36	36	36.58	36	64,500
October 24, 2025	36.11	36.11	36.11	36.95	35.79	47,044
October 23, 2025	35.55	36.08	36.08	36.86	34.76	76,932
October 22, 2025	36.63	35.43	35.43	36.86	34.76	63,711
October 21, 2025	45	36.49	36.49	45	36	127,657
October 20, 2025	38.58	39.99	39.99	40.49	37.78	85,900
October 17, 2025	39.88	38.47	38.47	40.55	38.42	53,003

Flexsteel Industries, Inc. (FLXS) NASDAQ