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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	41.24	40.57	40.57	41.91	40.39	23,711
October 15, 2025	42.83	41.3	41.3	43.42	41.07	35,235
October 14, 2025	42.63	42.76	42.76	43.42	42.21	26,000
October 13, 2025	42.45	43.11	43.11	44.17	42.08	32,622
October 10, 2025	43.14	41.07	41.07	43.71	41.02	26,800
October 09, 2025	43.4	42.57	42.57	43.4	42.4	12,149
October 08, 2025	42.06	43.45	43.45	44.09	42.06	20,400
October 07, 2025	42.78	42.3	42.3	43.38	41.67	17,800
October 06, 2025	45.2	42.98	42.98	45.49	42.81	22,931
October 03, 2025	45.17	45.2	45.2	45.8	44.99	18,800
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

Flexsteel Industries, Inc. (FLXS) NASDAQ