-
5 DAY PERFORMANCE
+6.64% -
1 MONTH PERFORMANCE
+40.56% -
3 MONTH PERFORMANCE
+45.69% -
6 MONTH PERFORMANCE
+67.73% -
YEAR-TO-DATE PERFORMANCE
+217.67% -
1 YEAR PERFORMANCE
+225.43%
Flexsteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $58.66 | $59.88 (2.07%) | $59.88 | $57.77 | 6,596 | |
| 11/20/2024 | $58.00 | $58.85 (1.47%) | $60.69 | $56.70 | 48,343 | $306.20 M |
| 11/19/2024 | $56.06 | $57.96 (3.39%) | $57.96 | $56.05 | 14,800 | $301.57 M |
| 11/18/2024 | $56.20 | $56.69 (0.87%) | $57.60 | $55.85 | 38,300 | $294.96 M |
| 11/15/2024 | $56.02 | $56.15 (0.23%) | $57.00 | $55.39 | 22,508 | $292.15 M |
| 11/14/2024 | $56.43 | $55.79 (-1.13%) | $56.54 | $54.76 | 19,000 | $290.28 M |
| 11/13/2024 | $58.49 | $56.74 (-2.99%) | $58.60 | $56.22 | 18,400 | $295.22 M |
| 11/12/2024 | $59.63 | $57.70 (-3.24%) | $60.00 | $57.62 | 20,715 | $300.21 M |
| 11/11/2024 | $60.16 | $60.24 (0.13%) | $60.69 | $59.00 | 38,100 | $313.43 M |
| 11/08/2024 | $59.72 | $59.99 (0.45%) | $60.33 | $59.00 | 30,100 | $312.13 M |
| 11/07/2024 | $59.21 | $59.71 (0.84%) | $60.40 | $58.85 | 40,800 | $310.67 M |
| 11/06/2024 | $60.58 | $59.97 (-1.01%) | $60.58 | $58.89 | 51,449 | $312.02 M |
| 11/05/2024 | $56.20 | $60.00 (6.76%) | $60.31 | $56.20 | 33,327 | $312.18 M |
| 11/04/2024 | $56.27 | $55.94 (-0.59%) | $59.88 | $55.08 | 53,400 | $291.06 M |
| 11/01/2024 | $58.21 | $56.24 (-3.38%) | $58.54 | $56.22 | 20,500 | $292.62 M |
| 10/31/2024 | $58.46 | $58.22 (-0.41%) | $59.48 | $58.13 | 17,700 | $302.92 M |
| 10/30/2024 | $59.00 | $58.46 (-0.92%) | $60.05 | $58.26 | 22,300 | $304.17 M |
| 10/29/2024 | $57.99 | $59.25 (2.17%) | $59.33 | $56.99 | 29,719 | $308.28 M |
| 10/28/2024 | $58.34 | $58.02 (-0.55%) | $59.68 | $56.55 | 33,730 | $301.88 M |
| 10/25/2024 | $56.37 | $57.00 (1.12%) | $59.12 | $56.37 | 37,439 | $296.57 M |
| 10/24/2024 | $59.56 | $56.97 (-4.35%) | $59.56 | $55.80 | 39,200 | $296.41 M |
| 10/23/2024 | $55.72 | $58.88 (5.67%) | $59.28 | $52.03 | 95,360 | $306.35 M |
| 10/22/2024 | $46.29 | $55.10 (19.03%) | $59.00 | $46.08 | 204,940 | $286.69 M |
| 10/21/2024 | $43.37 | $42.60 (-1.78%) | $43.69 | $42.27 | 22,517 | $221.65 M |
| 10/18/2024 | $43.57 | $43.37 (-0.46%) | $44.42 | $43.23 | 10,708 | $225.65 M |
| 10/17/2024 | $43.55 | $43.68 (0.3%) | $43.68 | $42.54 | 11,800 | $225.26 M |
| 10/16/2024 | $43.12 | $43.41 (0.67%) | $43.97 | $42.96 | 12,331 | $223.87 M |
| 10/15/2024 | $42.91 | $42.57 (-0.79%) | $43.30 | $42.39 | 12,800 | $219.53 M |
| 10/14/2024 | $41.45 | $42.05 (1.45%) | $42.26 | $41.28 | 10,429 | $216.85 M |
| 10/11/2024 | $40.40 | $41.36 (2.38%) | $41.56 | $40.40 | 13,800 | $213.29 M |
| 10/10/2024 | $41.24 | $40.72 (-1.26%) | $41.32 | $40.40 | 9,404 | $209.99 M |
| 10/09/2024 | $42.47 | $41.94 (-1.25%) | $42.52 | $41.45 | 14,400 | $216.28 M |
| 10/08/2024 | $42.51 | $42.47 (-0.09%) | $43.04 | $41.85 | 14,802 | $219.02 M |
| 10/07/2024 | $43.50 | $42.50 (-2.3%) | $43.62 | $42.45 | 9,229 | $219.17 M |
| 10/04/2024 | $43.45 | $43.67 (0.51%) | $44.24 | $43.05 | 17,847 | $225.21 M |
| 10/03/2024 | $42.82 | $42.64 (-0.42%) | $43.47 | $42.34 | 15,100 | $219.89 M |
| 10/02/2024 | $43.71 | $43.03 (-1.56%) | $44.36 | $43.00 | 16,300 | $221.91 M |
| 10/01/2024 | $44.13 | $43.09 (-2.36%) | $44.26 | $42.24 | 21,548 | $222.22 M |
| 09/30/2024 | $44.58 | $44.29 (-0.65%) | $44.58 | $43.57 | 15,424 | $228.40 M |
| 09/27/2024 | $43.20 | $43.96 (1.76%) | $44.43 | $43.20 | 14,227 | $226.70 M |
| 09/26/2024 | $44.05 | $43.18 (-1.98%) | $44.46 | $42.68 | 20,826 | $222.68 M |
| 09/25/2024 | $43.64 | $43.98 (0.78%) | $44.33 | $43.13 | 17,721 | $226.80 M |
| 09/24/2024 | $43.81 | $43.81 (0%) | $43.92 | $42.64 | 20,744 | $225.93 M |
| 09/23/2024 | $44.34 | $43.02 (-2.98%) | $44.35 | $42.44 | 22,446 | $221.85 M |
| 09/20/2024 | $45.07 | $43.87 (-2.66%) | $45.11 | $42.93 | 56,930 | $226.24 M |
| 09/19/2024 | $45.08 | $45.48 (0.89%) | $45.50 | $44.23 | 20,300 | $234.54 M |
| 09/18/2024 | $41.97 | $43.96 (4.74%) | $45.47 | $40.35 | 59,512 | $226.70 M |
| 09/17/2024 | $41.50 | $41.81 (0.75%) | $42.04 | $41.15 | 82,437 | $215.61 M |
| 09/16/2024 | $41.50 | $41.60 (0.24%) | $41.96 | $40.60 | 37,311 | $214.53 M |
| 09/13/2024 | $41.74 | $41.59 (-0.36%) | $42.46 | $41.20 | 27,347 | $214.48 M |
| 09/12/2024 | $39.90 | $41.09 (2.98%) | $41.69 | $39.90 | 12,400 | $211.90 M |
| 09/11/2024 | $39.85 | $39.84 (-0.03%) | $39.85 | $38.82 | 10,601 | $205.45 M |
| 09/10/2024 | $39.53 | $39.80 (0.68%) | $39.81 | $38.54 | 23,418 | $205.25 M |
| 09/09/2024 | $39.05 | $39.12 (0.18%) | $40.02 | $39.05 | 17,900 | $201.74 M |
| 09/06/2024 | $40.57 | $39.02 (-3.82%) | $40.57 | $38.99 | 24,723 | $201.23 M |
| 09/05/2024 | $39.83 | $40.48 (1.63%) | $40.86 | $39.71 | 8,705 | $208.76 M |
| 09/04/2024 | $39.45 | $39.99 (1.37%) | $39.99 | $39.06 | 15,700 | $206.23 M |
| 09/03/2024 | $41.38 | $40.07 (-3.17%) | $41.38 | $39.48 | 19,200 | $206.64 M |
| 08/30/2024 | $41.50 | $41.38 (-0.29%) | $41.50 | $40.42 | 17,900 | $213.40 M |
| 08/29/2024 | $41.50 | $41.41 (-0.22%) | $41.50 | $40.93 | 19,422 | $213.55 M |
| 08/28/2024 | $41.29 | $41.48 (0.46%) | $41.80 | $41.08 | 24,100 | $213.91 M |
| 08/27/2024 | $41.44 | $41.22 (-0.53%) | $41.50 | $40.50 | 22,203 | $212.57 M |
| 08/26/2024 | $42.51 | $41.49 (-2.4%) | $43.60 | $40.04 | 76,000 | $213.96 M |
| 08/23/2024 | $41.50 | $41.83 (0.8%) | $42.74 | $40.00 | 82,313 | $215.72 M |
| 08/22/2024 | $40.49 | $41.20 (1.75%) | $42.00 | $40.49 | 24,300 | $212.47 M |
| 08/21/2024 | $38.89 | $41.10 (5.68%) | $41.10 | $37.80 | 35,100 | $211.95 M |