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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.7	53.33	53.33	53.83	51.36	47,541
February 19, 2026	53.28	53.2	53.2	54.57	52.6	44,023
February 18, 2026	57.25	54.57	54.57	58.82	53.92	30,065
February 17, 2026	57.11	57.25	57.25	57.87	56.15	44,900
February 13, 2026	56.03	57.57	57.57	58.08	55.79	35,859
February 12, 2026	55.3	55.51	55.51	56.33	53.38	40,800
February 11, 2026	56.75	55.63	55.63	56.85	54.7	29,924
February 10, 2026	56.29	56.3	56.3	57.92	55.08	50,132
February 09, 2026	57.53	57	57	57.7	55.39	93,926
February 06, 2026	48.52	57.55	57.55	59.95	48.52	164,928
February 05, 2026	44	46.03	46.03	48	43.98	92,600
February 04, 2026	43	43.99	43.99	45.17	43	78,432
February 03, 2026	46.5	43.17	43.17	47	41.42	83,300
February 02, 2026	40.31	41.66	41.66	42.21	40.23	24,800
January 30, 2026	39.14	40.03	40.03	40.1	38.49	23,430
January 29, 2026	39.71	39.2	39.2	39.71	38.42	11,400
January 28, 2026	39.66	38.5	38.5	41.1	38.22	14,241
January 27, 2026	39.77	39.44	39.44	41.24	39.26	17,849
January 26, 2026	41.58	39.78	39.78	41.58	39.76	26,000
January 23, 2026	41.22	41.17	41.17	42.1	40.82	12,332
January 22, 2026	42.15	42.4	42.4	42.42	41.21	29,048
January 21, 2026	40.15	42.15	42.15	42.15	40.15	18,600
January 20, 2026	41	39.86	39.86	41	39.59	13,017
January 16, 2026	41.66	41.26	41.26	42.06	41.12	15,625
January 15, 2026	41.7	41.78	41.78	42.57	40.39	22,000
January 14, 2026	41.4	41.31	41.31	41.93	40.86	15,214
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

Flexsteel Industries, Inc. (FLXS) NASDAQ