5 DAY PERFORMANCE
-4.31%
1 MONTH PERFORMANCE
+29.04%
3 MONTH PERFORMANCE
+16.34%
6 MONTH PERFORMANCE
-26.08%
YEAR-TO-DATE PERFORMANCE
-30.16%
1 YEAR PERFORMANCE
+5.42%
Flexsteel Industries, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $39.27 | $38.25 (-2.6%) | $39.27 | $37.55 | 9.21 K | $201.69 M |
07/14/2025 | $38.12 | $39.32 (3.15%) | $39.33 | $38.03 | 33.00 K | $207.26 M |
07/11/2025 | $39.68 | $37.87 (-4.56%) | $39.68 | $37.87 | 21.73 K | $199.61 M |
07/10/2025 | $39.00 | $39.66 (1.69%) | $40.57 | $39.00 | 12.32 K | $209.05 M |
07/09/2025 | $39.51 | $39.07 (-1.11%) | $39.51 | $38.67 | 17.30 K | $205.94 M |
07/08/2025 | $38.69 | $39.04 (0.9%) | $39.76 | $38.38 | 28.55 K | $205.78 M |
07/07/2025 | $38.54 | $38.10 (-1.14%) | $39.22 | $37.97 | 35.95 K | $200.83 M |
07/03/2025 | $39.21 | $39.24 (0.08%) | $39.88 | $36.20 | 44.60 K | $206.83 M |
07/02/2025 | $37.76 | $38.52 (2.01%) | $39.11 | $37.45 | 19.80 K | $203.04 M |
07/01/2025 | $35.80 | $37.36 (4.36%) | $38.38 | $35.72 | 32.45 K | $196.92 M |
06/30/2025 | $37.09 | $36.03 (-2.86%) | $37.09 | $35.65 | 21.30 K | $189.91 M |
06/27/2025 | $36.61 | $36.58 (-0.08%) | $37.15 | $36.13 | 134.62 K | $192.81 M |
06/26/2025 | $35.69 | $36.14 (1.26%) | $37.12 | $35.55 | 17.10 K | $190.49 M |
06/25/2025 | $37.56 | $36.51 (-2.8%) | $37.62 | $35.85 | 22.40 K | $192.44 M |
06/24/2025 | $35.97 | $37.59 (4.5%) | $37.71 | $35.96 | 28.60 K | $198.14 M |
06/23/2025 | $35.96 | $35.63 (-0.92%) | $35.96 | $33.99 | 34.56 K | $187.81 M |
06/20/2025 | $36.34 | $35.74 (-1.65%) | $37.48 | $35.07 | 32.90 K | $188.39 M |
06/18/2025 | $34.74 | $35.66 (2.65%) | $36.86 | $34.74 | 20.70 K | $187.96 M |
06/17/2025 | $35.00 | $34.79 (-0.6%) | $36.87 | $34.01 | 41.42 K | $183.38 M |
06/16/2025 | $30.74 | $34.74 (13.01%) | $35.95 | $30.40 | 49.69 K | $183.11 M |
06/13/2025 | $30.29 | $29.41 (-2.91%) | $30.54 | $29.39 | 14.42 K | $155.02 M |
06/12/2025 | $31.41 | $30.67 (-2.36%) | $31.86 | $30.11 | 17.20 K | $161.66 M |
06/11/2025 | $31.83 | $31.63 (-0.63%) | $32.24 | $31.55 | 12.60 K | $166.72 M |
06/10/2025 | $31.84 | $32.15 (0.97%) | $32.56 | $31.53 | 15.60 K | $169.46 M |
06/09/2025 | $30.34 | $31.36 (3.36%) | $31.88 | $30.14 | 17.14 K | $165.30 M |
06/06/2025 | $29.99 | $30.34 (1.17%) | $30.49 | $29.86 | 13.30 K | $159.92 M |
06/05/2025 | $30.04 | $29.60 (-1.46%) | $30.62 | $29.60 | 9.14 K | $156.02 M |
06/04/2025 | $29.84 | $29.87 (0.1%) | $30.19 | $29.67 | 11.00 K | $157.44 M |
06/03/2025 | $29.58 | $30.57 (3.35%) | $30.87 | $29.41 | 18.70 K | $161.13 M |
06/02/2025 | $30.21 | $29.38 (-2.75%) | $30.38 | $29.38 | 11.93 K | $154.86 M |
05/30/2025 | $30.23 | $30.37 (0.46%) | $30.57 | $29.84 | 13.04 K | $160.08 M |
05/29/2025 | $30.76 | $30.76 (0%) | $30.88 | $30.27 | 16.02 K | $162.14 M |
05/28/2025 | $31.54 | $30.74 (-2.54%) | $32.60 | $30.70 | 10.34 K | $162.03 M |
05/27/2025 | $30.48 | $31.69 (3.97%) | $32.47 | $30.48 | 25.30 K | $167.04 M |
05/23/2025 | $30.79 | $30.34 (-1.46%) | $30.79 | $30.34 | 7.70 K | $159.92 M |
05/22/2025 | $30.31 | $31.58 (4.19%) | $32.08 | $30.30 | 13.43 K | $166.46 M |
05/21/2025 | $32.05 | $30.62 (-4.46%) | $32.05 | $30.37 | 10.71 K | $161.40 M |
05/20/2025 | $32.88 | $32.59 (-0.88%) | $33.06 | $32.40 | 11.90 K | $171.78 M |
05/19/2025 | $32.86 | $32.61 (-0.76%) | $32.86 | $32.08 | 13.20 K | $171.89 M |
05/16/2025 | $33.49 | $33.27 (-0.66%) | $33.59 | $32.86 | 13.12 K | $175.37 M |
05/15/2025 | $32.33 | $33.45 (3.46%) | $33.45 | $32.33 | 14.14 K | $176.31 M |
05/14/2025 | $33.62 | $32.80 (-2.44%) | $33.62 | $32.80 | 16.74 K | $172.89 M |
05/13/2025 | $34.10 | $33.59 (-1.5%) | $34.10 | $32.94 | 22.11 K | $177.05 M |
05/12/2025 | $32.19 | $33.51 (4.1%) | $34.69 | $32.19 | 29.80 K | $176.63 M |
05/09/2025 | $31.25 | $31.30 (0.16%) | $31.42 | $30.89 | 9.60 K | $164.98 M |
05/08/2025 | $30.78 | $31.98 (3.9%) | $32.25 | $30.17 | 17.60 K | $168.57 M |
05/07/2025 | $31.59 | $31.08 (-1.61%) | $31.59 | $30.90 | 10.32 K | $163.82 M |
05/06/2025 | $31.56 | $31.04 (-1.65%) | $31.83 | $31.04 | 7.30 K | $163.61 M |
05/05/2025 | $33.05 | $32.14 (-2.75%) | $33.05 | $32.06 | 13.90 K | $169.41 M |
05/02/2025 | $34.12 | $33.67 (-1.32%) | $34.12 | $32.92 | 9.31 K | $177.47 M |
05/01/2025 | $33.04 | $32.63 (-1.24%) | $33.15 | $32.12 | 15.80 K | $171.99 M |
04/30/2025 | $31.99 | $33.39 (4.38%) | $33.61 | $31.99 | 20.40 K | $176.00 M |
04/29/2025 | $33.19 | $32.79 (-1.21%) | $33.46 | $32.14 | 10.90 K | $172.84 M |
04/28/2025 | $33.22 | $32.78 (-1.32%) | $33.22 | $31.94 | 13.83 K | $172.78 M |
04/25/2025 | $33.21 | $32.90 (-0.93%) | $33.21 | $32.15 | 13.45 K | $173.42 M |
04/24/2025 | $34.80 | $33.28 (-4.37%) | $34.85 | $32.59 | 25.40 K | $175.42 M |
04/23/2025 | $36.35 | $35.00 (-3.71%) | $37.30 | $34.97 | 21.50 K | $184.49 M |
04/22/2025 | $34.75 | $35.85 (3.17%) | $36.75 | $33.88 | 41.23 K | $188.97 M |
04/21/2025 | $32.65 | $31.94 (-2.17%) | $32.65 | $30.77 | 28.94 K | $168.36 M |
04/17/2025 | $31.49 | $32.70 (3.84%) | $33.05 | $31.49 | 21.70 K | $172.36 M |
04/16/2025 | $32.94 | $31.45 (-4.52%) | $32.94 | $31.19 | 20.33 K | $165.77 M |
04/15/2025 | $32.55 | $32.62 (0.22%) | $33.75 | $32.32 | 16.70 K | $171.94 M |