Flexsteel Industries Inc (FLXS) Historical Stock Data
37.49 ↑0.07 (0.19%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLXS is up 0.36% a day on average. There have been 17 days where Flexsteel Industries Inc closed green and 13 days where FLXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 37.40 | 37.49 | ↑$0.09 (0.25%) | 36.97 | 37.76 | 12.30K |
| 2024-04-18 | 37.84 | 37.42 | ↓$0.41 (-1.10%) | 36.37 | 37.94 | 12.35K |
| 2024-04-17 | 38.84 | 37.48 | ↓$1.36 (-3.50%) | 37.48 | 38.97 | 12.94K |
| 2024-04-16 | 38.06 | 38.55 | ↑$0.49 (1.29%) | 37.57 | 38.89 | 22.89K |
| 2024-04-15 | 37.51 | 38.48 | ↑$0.97 (2.59%) | 37.40 | 38.64 | 18.08K |
| 2024-04-12 | 38.01 | 37.99 | ↓$0.02 (-0.05%) | 37.40 | 38.02 | 17.13K |
| 2024-04-11 | 38.21 | 38.23 | ↑$0.02 (0.05%) | 37.91 | 38.80 | 20.18K |
| 2024-04-10 | 38.76 | 38.52 | ↓$0.24 (-0.62%) | 38.18 | 39.19 | 18.85K |
| 2024-04-09 | 38.91 | 38.89 | ↓$0.02 (-0.05%) | 37.90 | 39.91 | 27.83K |
| 2024-04-08 | 40.15 | 38.91 | ↓$1.24 (-3.09%) | 38.91 | 40.15 | 30.40K |
| 2024-04-05 | 40.21 | 40.44 | ↑$0.23 (0.57%) | 39.89 | 41.12 | 23.65K |
| 2024-04-04 | 40.45 | 39.92 | ↓$0.53 (-1.31%) | 39.10 | 41.35 | 40.88K |
| 2024-04-03 | 40.74 | 40.06 | ↓$0.69 (-1.68%) | 38.82 | 40.99 | 24.33K |
| 2024-04-02 | 38.69 | 41.31 | ↑$2.62 (6.77%) | 38.00 | 41.64 | 67.33K |
| 2024-04-01 | 36.93 | 38.69 | ↑$1.76 (4.77%) | 36.85 | 38.69 | 25.06K |
| 2024-03-28 | 37.23 | 37.30 | ↑$0.07 (0.19%) | 36.84 | 38.32 | 16.33K |
| 2024-03-27 | 36.67 | 37.43 | ↑$0.76 (2.07%) | 36.58 | 38.40 | 33.33K |
| 2024-03-26 | 35.83 | 36.62 | ↑$0.79 (2.20%) | 35.65 | 37.72 | 28.56K |
| 2024-03-25 | 35.15 | 35.68 | ↑$0.53 (1.51%) | 34.41 | 36.58 | 39.34K |
| 2024-03-22 | 34.82 | 35.55 | ↑$0.73 (2.10%) | 34.71 | 35.97 | 32.12K |
| 2024-03-21 | 34.30 | 34.90 | ↑$0.60 (1.75%) | 34.01 | 34.97 | 24.84K |
| 2024-03-20 | 33.88 | 33.99 | ↑$0.11 (0.32%) | 33.53 | 34.02 | 38.04K |
| 2024-03-19 | 32.45 | 33.51 | ↑$1.06 (3.27%) | 31.37 | 33.58 | 30.54K |
| 2024-03-18 | 34.00 | 32.60 | ↓$1.40 (-4.12%) | 32.60 | 34.56 | 29.20K |
| 2024-03-15 | 34.50 | 34.00 | ↓$0.50 (-1.45%) | 34.00 | 35.27 | 48.62K |
| 2024-03-14 | 34.70 | 34.37 | ↓$0.33 (-0.95%) | 33.66 | 34.83 | 15.71K |
| 2024-03-13 | 33.69 | 34.62 | ↑$0.93 (2.76%) | 33.63 | 35.11 | 19.77K |
| 2024-03-12 | 34.93 | 34.20 | ↓$0.73 (-2.09%) | 33.43 | 35.63 | 21.94K |
| 2024-03-11 | 35.91 | 34.70 | ↓$1.21 (-3.37%) | 34.57 | 35.91 | 18.67K |
| 2024-03-08 | 35.51 | 36.10 | ↑$0.59 (1.66%) | 35.29 | 36.49 | 24.66K |
Create an account or log in to view more rows.
$FLXS another bear trap
$FLXS love when bulls come out
$FLXS News?
$FLXS the bulls in here
$FLXS like if you’re buying Monday!! Let’s Go!!
$FLXS It's coming
load 'em up.
$FLXS it can go lower
$FLXS you wanna be a successful trader close your trades green
$FLXS cup and handle dont play
$FLXS adding next Friday