-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
+12.46% -
3 MONTH PERFORMANCE
+50.69% -
6 MONTH PERFORMANCE
+8.51% -
YEAR-TO-DATE PERFORMANCE
+132.79% -
1 YEAR PERFORMANCE
+119.51%
Flexsteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $39.73 | $38.02 (-4.3%) | $40.00 | $36.28 | 26,400 | $196.07 M |
| 08/19/2024 | $36.51 | $38.90 (6.55%) | $39.01 | $35.46 | 34,830 | $200.61 M |
| 08/16/2024 | $35.58 | $36.40 (2.3%) | $37.49 | $35.57 | 34,500 | $187.71 M |
| 08/15/2024 | $35.87 | $35.62 (-0.7%) | $37.20 | $35.32 | 20,900 | $183.59 M |
| 08/14/2024 | $36.51 | $35.12 (-3.81%) | $37.12 | $35.06 | 14,736 | $181.01 M |
| 08/13/2024 | $34.43 | $36.10 (4.85%) | $36.15 | $34.43 | 11,034 | $186.06 M |
| 08/12/2024 | $35.37 | $34.43 (-2.66%) | $35.52 | $33.43 | 14,029 | $177.45 M |
| 08/09/2024 | $34.57 | $34.94 (1.07%) | $35.40 | $33.56 | 25,900 | $180.08 M |
| 08/08/2024 | $33.91 | $34.45 (1.59%) | $34.66 | $33.90 | 11,000 | $177.56 M |
| 08/07/2024 | $33.94 | $33.21 (-2.15%) | $34.48 | $33.09 | 11,936 | $171.16 M |
| 08/06/2024 | $34.04 | $33.91 (-0.38%) | $34.47 | $33.39 | 13,228 | $174.77 M |
| 08/05/2024 | $34.63 | $33.70 (-2.69%) | $34.63 | $32.77 | 19,333 | $173.69 M |
| 08/02/2024 | $35.19 | $35.40 (0.6%) | $35.54 | $33.65 | 13,600 | $182.45 M |
| 08/01/2024 | $38.34 | $36.52 (-4.75%) | $38.42 | $35.10 | 17,848 | $188.22 M |
| 07/31/2024 | $37.33 | $37.95 (1.66%) | $38.50 | $35.16 | 26,700 | $195.59 M |
| 07/30/2024 | $37.17 | $37.74 (1.53%) | $37.79 | $37.08 | 17,716 | $194.51 M |
| 07/29/2024 | $38.13 | $37.40 (-1.91%) | $38.31 | $36.81 | 22,100 | $192.76 M |
| 07/26/2024 | $38.30 | $38.45 (0.39%) | $38.95 | $37.80 | 17,500 | $198.17 M |
| 07/25/2024 | $37.78 | $37.85 (0.19%) | $38.40 | $37.36 | 22,400 | $195.08 M |
| 07/24/2024 | $37.79 | $36.69 (-2.91%) | $38.30 | $36.69 | 22,631 | $189.10 M |
| 07/23/2024 | $36.22 | $37.92 (4.69%) | $38.33 | $35.33 | 32,529 | $195.44 M |
| 07/22/2024 | $36.41 | $36.90 (1.35%) | $36.90 | $35.36 | 16,900 | $190.18 M |
| 07/19/2024 | $36.71 | $36.39 (-0.87%) | $37.58 | $36.26 | 18,200 | $187.55 M |
| 07/18/2024 | $36.78 | $36.64 (-0.38%) | $37.48 | $36.13 | 18,000 | $188.84 M |
| 07/17/2024 | $37.10 | $37.19 (0.24%) | $37.47 | $35.51 | 39,683 | $191.68 M |
| 07/16/2024 | $36.09 | $37.10 (2.8%) | $37.33 | $36.02 | 29,640 | $191.21 M |
| 07/15/2024 | $34.94 | $36.00 (3.03%) | $36.73 | $33.97 | 42,619 | $185.54 M |
| 07/12/2024 | $33.99 | $34.44 (1.32%) | $34.81 | $33.00 | 29,418 | $177.50 M |
| 07/11/2024 | $31.81 | $33.72 (6%) | $33.83 | $31.55 | 41,903 | $173.79 M |
| 07/10/2024 | $32.38 | $31.50 (-2.72%) | $33.12 | $31.50 | 34,046 | $162.35 M |
| 07/09/2024 | $32.84 | $32.51 (-1%) | $33.98 | $32.30 | 47,400 | $167.56 M |
| 07/08/2024 | $29.36 | $32.94 (12.19%) | $32.97 | $29.12 | 73,900 | $169.77 M |