Flexsteel Industries, Inc. FLXS
74.83 USD -0.30 (-0.40%)
Regular-session close
74.83 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
74.47 Day range 76.60
34.79 52-week range 89.37
- YTD
- +89.49%
- 1 year
- +112.89%
FLXS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.60 | 76.60 | 74.46 | 74.83 | -0.30 | -0.40% | 47,598 |
| Nov 12, 2026 | 76.49 | 76.61 | 73.27 | 75.13 | +0.23 | +0.31% | 65,000 |
| Nov 11, 2026 | 73.49 | 75.73 | 72.03 | 74.90 | +2.17 | +2.98% | 53,900 |
| Nov 10, 2026 | 73.50 | 73.75 | 70.97 | 72.73 | -1.39 | -1.88% | 63,100 |
| Nov 9, 2026 | 72.00 | 75.03 | 70.75 | 74.12 | +2.65 | +3.71% | 66,700 |
| Nov 6, 2026 | 73.06 | 73.06 | 71.03 | 71.47 | -1.96 | -2.67% | 48,000 |
| Nov 5, 2026 | 75.80 | 75.80 | 71.89 | 73.43 | -1.56 | -2.08% | 58,400 |
| Nov 4, 2026 | 74.49 | 76.79 | 74.03 | 74.99 | +1.87 | +2.56% | 39,000 |
| Nov 3, 2026 | 73.42 | 73.64 | 71.67 | 73.12 | +0.62 | +0.86% | 56,400 |
| Nov 2, 2026 | 73.80 | 73.80 | 71.95 | 72.50 | -1.14 | -1.55% | 60,700 |
| Oct 30, 2026 | 75.59 | 78.00 | 72.60 | 73.64 | -1.93 | -2.55% | 92,000 |
| Oct 29, 2026 | 74.14 | 78.42 | 74.14 | 75.57 | +1.61 | +2.18% | 117,100 |
| Oct 28, 2026 | 68.10 | 77.16 | 67.99 | 73.96 | +6.57 | +9.75% | 144,000 |
| Oct 27, 2026 | 70.08 | 72.52 | 64.63 | 67.39 | -15.16 | -18.36% | 191,000 |
| Oct 26, 2026 | 84.04 | 84.40 | 82.16 | 82.55 | -1.63 | -1.94% | 61,200 |
| Oct 23, 2026 | 84.44 | 84.66 | 83.40 | 84.18 | -0.80 | -0.94% | 37,400 |
| Oct 22, 2026 | 84.00 | 86.41 | 83.59 | 84.98 | +1.42 | +1.70% | 50,000 |
| Oct 21, 2026 | 84.98 | 85.35 | 83.16 | 83.56 | -0.82 | -0.97% | 58,200 |
| Oct 20, 2026 | 84.63 | 86.32 | 83.56 | 84.38 | +0.59 | +0.70% | 65,900 |
| Oct 19, 2026 | 84.21 | 86.00 | 83.06 | 83.79 | -0.22 | -0.26% | 98,800 |
| Oct 16, 2026 | 86.70 | 87.42 | 83.55 | 84.01 | -2.76 | -3.18% | 32,800 |
| Oct 15, 2026 | 86.11 | 87.74 | 86.11 | 86.77 | +1.24 | +1.45% | 29,000 |
| Oct 14, 2026 | 86.12 | 86.93 | 84.94 | 85.53 | -1.56 | -1.79% | 44,000 |
| Oct 13, 2026 | 86.84 | 88.00 | 86.67 | 87.09 | -0.10 | -0.11% | 38,100 |
| Oct 12, 2026 | 85.17 | 88.51 | 84.50 | 87.19 | +2.02 | +2.37% | 48,800 |
| Oct 9, 2026 | 86.26 | 86.99 | 84.53 | 85.17 | -1.35 | -1.56% | 50,200 |
| Oct 8, 2026 | 86.45 | 87.95 | 86.12 | 86.52 | +0.02 | +0.02% | 41,600 |
| Oct 7, 2026 | 87.06 | 87.52 | 86.19 | 86.50 | -1.31 | -1.49% | 42,600 |
| Oct 6, 2026 | 88.05 | 88.83 | 84.48 | 87.81 | -0.24 | -0.27% | 49,500 |
| Oct 5, 2026 | 88.76 | 89.00 | 84.61 | 88.05 | -0.77 | -0.87% | 49,900 |
| Oct 2, 2026 | 87.33 | 89.80 | 87.33 | 88.82 | +2.36 | +2.73% | 65,200 |
| Oct 1, 2026 | 84.06 | 86.61 | 81.73 | 86.46 | +1.81 | +2.14% | 85,300 |
| Sep 30, 2026 | 86.05 | 86.60 | 84.50 | 84.65 | -1.71 | -1.98% | 55,900 |
| Sep 29, 2026 | 88.12 | 88.97 | 85.99 | 86.36 | -1.17 | -1.34% | 70,500 |
| Sep 28, 2026 | 89.37 | 90.65 | 87.28 | 87.53 | -1.84 | -2.06% | 90,400 |
| Sep 25, 2026 | 88.37 | 90.00 | 87.07 | 89.37 | +1.00 | +1.13% | 131,900 |
| Sep 24, 2026 | 84.42 | 88.37 | 83.88 | 88.37 | +3.14 | +3.68% | 68,200 |
| Sep 23, 2026 | 84.16 | 85.23 | 83.55 | 85.23 | +1.07 | +1.27% | 40,900 |
| Sep 22, 2026 | 81.92 | 85.49 | 81.92 | 84.16 | +3.00 | +3.70% | 96,400 |
| Sep 21, 2026 | 80.64 | 82.00 | 80.06 | 81.16 | +1.47 | +1.84% | 57,200 |
| Sep 18, 2026 | 79.60 | 80.98 | 77.56 | 79.69 | +0.23 | +0.29% | 157,100 |
| Sep 17, 2026 | 81.94 | 83.50 | 79.46 | 79.46 | -2.09 | -2.56% | 116,100 |
| Sep 16, 2026 | 82.54 | 83.12 | 80.11 | 81.55 | -0.56 | -0.68% | 142,100 |
| Sep 15, 2026 | 81.12 | 82.92 | 80.20 | 82.11 | +0.21 | +0.26% | 191,500 |
| Sep 14, 2026 | 81.40 | 82.68 | 79.80 | 81.90 | +0.50 | +0.61% | 92,200 |
| Sep 11, 2026 | 82.74 | 84.58 | 78.46 | 81.40 | -1.34 | -1.62% | 192,600 |
| Sep 10, 2026 | 83.21 | 85.33 | 82.74 | 82.74 | -0.39 | -0.47% | 97,200 |
| Sep 9, 2026 | 83.25 | 85.51 | 83.09 | 83.13 | -1.07 | -1.27% | 81,800 |
| Sep 8, 2026 | 81.65 | 84.50 | 80.79 | 84.20 | +2.04 | +2.48% | 65,700 |
| Sep 4, 2026 | 80.01 | 82.95 | 80.01 | 82.16 | +1.79 | +2.23% | 95,200 |
| Sep 3, 2026 | 81.63 | 82.82 | 80.23 | 80.37 | -0.89 | -1.10% | 62,300 |
| Sep 2, 2026 | 79.04 | 82.35 | 78.50 | 81.26 | +2.04 | +2.58% | 63,200 |
| Sep 1, 2026 | 79.45 | 82.79 | 78.63 | 79.22 | -0.32 | -0.40% | 59,900 |
| Aug 31, 2026 | 81.80 | 82.11 | 78.85 | 79.54 | -2.26 | -2.76% | 64,300 |
| Aug 28, 2026 | 82.25 | 84.47 | 81.03 | 81.80 | -0.34 | -0.41% | 57,100 |
| Aug 27, 2026 | 80.00 | 82.88 | 78.63 | 82.14 | +0.37 | +0.45% | 84,300 |
| Aug 26, 2026 | 81.53 | 83.73 | 80.39 | 81.77 | +0.24 | +0.29% | 83,400 |
| Aug 25, 2026 | 79.97 | 81.61 | 78.62 | 81.53 | +0.93 | +1.15% | 133,200 |
| Aug 24, 2026 | 81.39 | 84.03 | 80.00 | 80.60 | -0.79 | -0.97% | 70,700 |
| Aug 21, 2026 | 80.03 | 81.99 | 79.33 | 81.39 | +1.36 | +1.70% | 70,300 |
| Aug 20, 2026 | 78.02 | 81.42 | 76.38 | 80.03 | +1.86 | +2.38% | 102,500 |
| Aug 19, 2026 | 76.78 | 79.64 | 72.86 | 78.17 | +1.01 | +1.31% | 177,200 |
| Aug 18, 2026 | 81.00 | 88.49 | 76.18 | 77.16 | +6.30 | +8.89% | 275,200 |
| Aug 17, 2026 | 73.75 | 76.12 | 69.98 | 70.86 | -2.93 | -3.97% | 119,500 |
| Aug 14, 2026 | 73.59 | 75.46 | 72.35 | 73.79 | -0.57 | -0.77% | 32,400 |
65 days, newest first. Daily bars as drawn on the FLXS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.