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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	44.91	44.66	44.66	45.49	44.13	27,746
October 01, 2025	45.89	44.86	44.86	46.02	44.78	28,608
September 30, 2025	47.8	46.35	46.35	48.23	45.85	30,343
September 29, 2025	47.85	47.86	47.86	48.15	46.64	32,147
September 26, 2025	47.09	47.48	47.48	47.65	46.97	16,800
September 25, 2025	47.52	46.76	46.76	47.61	46.3	17,180
September 24, 2025	48.28	47.9	47.9	48.28	47.52	27,439
September 23, 2025	48.65	48.42	48.22	49.77	48.17	27,200
September 22, 2025	48.05	48.75	48.55	48.96	47.38	35,933
September 19, 2025	51.37	48.26	48.26	51.37	48.13	70,845
September 18, 2025	47.82	51.74	51.74	52.67	47.71	79,000
September 17, 2025	48.8	47.78	47.78	49.75	47.64	33,400
September 16, 2025	48.16	47.51	47.51	48.51	47.18	22,600
September 15, 2025	49.42	48.5	48.5	50.44	46.79	29,373
September 12, 2025	48.97	48.94	48.94	50.45	48.76	22,100
September 11, 2025	49.27	49.55	49.55	49.72	48.55	24,024
September 10, 2025	47.81	49.58	49.58	49.78	46.67	35,149
September 09, 2025	49.03	47.52	47.52	49.03	47.03	61,700
September 08, 2025	48.31	49.03	49.03	49.96	47.49	36,200
September 05, 2025	46.99	48.44	48.44	48.52	46.18	46,086
September 04, 2025	46	46.79	46.79	46.82	44.73	36,732
September 03, 2025	46.33	46.3	46.3	47.2	45.17	30,534
September 02, 2025	45.78	46.7	46.7	46.83	43.52	24,014
August 29, 2025	46.46	46.38	46.38	46.68	46.05	12,312
August 28, 2025	45.44	46.66	46.66	46.72	44.06	23,600
August 27, 2025	45	45.66	45.66	45.92	44.12	29,641
August 26, 2025	46.23	45.58	45.58	46.63	44.62	38,714
August 25, 2025	44.78	46.23	46.23	46.78	44.62	75,100
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

Flexsteel Industries, Inc. (FLXS) NASDAQ