-
5 DAY PERFORMANCE
-1.33% -
1 MONTH PERFORMANCE
+12.94% -
3 MONTH PERFORMANCE
+12.42% -
6 MONTH PERFORMANCE
+9.31% -
YEAR-TO-DATE PERFORMANCE
+109.34% -
1 YEAR PERFORMANCE
+98.99%
Flexsteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $39.05 | $39.12 (0.18%) | $40.02 | $39.05 | 17,854 | $205.76 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 | 16,873 | $190.18 M |
| 07/19/2024 | $36.71 | $36.39 (-0.87%) | $37.58 | $36.26 | 18,194 | $187.55 M |
| 07/18/2024 | $36.78 | $36.64 (-0.38%) | $37.48 | $36.13 | 17,999 | $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 | 47,357 | $167.56 M |
| 07/08/2024 | $29.36 | $32.94 (12.19%) | $32.97 | $29.12 | 73,877 | $169.77 M |
| 07/05/2024 | $30.71 | $29.12 (-5.18%) | $31.08 | $28.99 | 39,925 | $150.08 M |
| 07/03/2024 | $29.40 | $31.08 (5.71%) | $31.10 | $29.22 | 16,886 | $160.19 M |
| 07/02/2024 | $32.57 | $29.61 (-9.09%) | $32.57 | $29.61 | 41,861 | $152.61 M |
| 07/01/2024 | $31.13 | $32.91 (5.72%) | $32.97 | $30.45 | 45,582 | $169.62 M |
| 06/28/2024 | $30.83 | $31.06 (0.75%) | $32.95 | $30.43 | 646,437 | $160.08 M |
| 06/27/2024 | $30.18 | $30.61 (1.42%) | $31.04 | $29.36 | 60,773 | $157.76 M |
| 06/26/2024 | $29.74 | $30.61 (2.93%) | $31.31 | $28.81 | 61,933 | $157.76 M |
| 06/25/2024 | $30.45 | $30.33 (-0.39%) | $31.90 | $29.98 | 55,252 | $156.32 M |
| 06/24/2024 | $32.15 | $30.73 (-4.42%) | $32.15 | $30.10 | 38,577 | $158.38 M |
| 06/21/2024 | $31.29 | $31.99 (2.24%) | $32.26 | $30.95 | 32,364 | $164.88 M |
| 06/20/2024 | $32.93 | $31.28 (-5.01%) | $33.29 | $31.22 | 26,629 | $161.22 M |
| 06/18/2024 | $34.06 | $33.30 (-2.23%) | $35.20 | $33.30 | 20,902 | $171.63 M |
| 06/17/2024 | $32.20 | $34.45 (6.99%) | $34.80 | $32.19 | 49,857 | $177.56 M |
| 06/14/2024 | $32.22 | $32.20 (-0.06%) | $33.26 | $30.90 | 35,991 | $165.96 M |
| 06/13/2024 | $30.50 | $32.19 (5.54%) | $32.24 | $30.50 | 28,688 | $165.91 M |
| 06/12/2024 | $33.05 | $31.54 (-4.57%) | $34.19 | $30.68 | 53,890 | $162.56 M |
| 06/11/2024 | $34.58 | $32.69 (-5.47%) | $34.58 | $32.17 | 27,445 | $168.48 M |
| 06/10/2024 | $35.31 | $34.50 (-2.29%) | $35.41 | $34.00 | 15,795 | $177.81 M |