FLXS | Flexsteel Ind | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Flexsteel Ind (FLXS)

NASDAQ

$83.93-$0.26 (-0.30%)

Price as of Oct 23, 2026 7:59 PM EDT

$347.7M
Market Cap
136.87%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
-0.95%

Low Price$83.56

High Price$89.11
3 Months
+12.28%

Low Price$70.65

High Price$89.11
1 Year
+136.87%

Low Price$33.65

High Price$89.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	84.44	84.66	83.40	84.18	-0.94%	39,849
10/22/2026	84.00	86.41	83.59	84.98	+1.70%	50,048
10/21/2026	84.98	85.35	83.16	83.56	-0.97%	60,929
10/20/2026	84.63	86.32	83.56	84.38	+0.70%	68,305
10/19/2026	84.21	86.00	83.06	83.79	-0.26%	98,779
10/16/2026	86.70	87.42	83.55	84.01	-3.18%	32,792
10/15/2026	86.11	87.74	86.11	86.77	+1.45%	29,027
10/14/2026	86.12	86.93	84.94	85.53	-1.79%	44,112
10/13/2026	86.84	88.00	86.67	87.09	-0.11%	38,836
10/12/2026	85.17	88.51	84.50	87.19	+2.37%	48,872
10/09/2026	86.26	86.99	84.53	85.17	-1.56%	50,241
10/08/2026	86.45	87.95	86.12	86.52	+0.02%	41,573
10/07/2026	87.06	87.52	86.19	86.50	-1.49%	42,639
10/06/2026	88.05	88.83	84.48	87.81	-0.27%	49,529
10/05/2026	88.76	89.00	84.61	88.05	-0.87%	49,946
10/02/2026	87.33	89.80	87.33	88.82	+2.73%	65,250
10/01/2026	84.06	86.61	81.73	86.46	+2.14%	85,302
09/30/2026	86.05	86.60	84.50	84.65	-1.70%	55,950
09/30/2026	$0.25 Dividend
09/29/2026	87.86	88.71	85.74	86.11	-1.34%	70,531
09/28/2026	89.11	90.38	87.03	87.28	-2.06%	90,627
09/25/2026	88.11	89.74	86.82	89.11	+1.13%	131,928
09/24/2026	84.18	88.11	83.64	88.11	+3.68%	68,545
09/23/2026	83.92	84.98	83.31	84.98	+1.27%	40,956
09/22/2026	81.68	85.24	81.68	83.92	+3.70%	96,444
09/21/2026	80.41	81.76	79.83	80.93	+1.84%	57,220
09/18/2026	79.36	80.75	77.34	79.46	+0.29%	157,064
09/17/2026	81.70	83.25	79.23	79.23	-2.56%	116,073
09/16/2026	82.30	82.87	79.88	81.31	-0.68%	142,061
09/15/2026	80.89	82.68	79.97	81.87	+0.26%	191,487
09/14/2026	81.16	82.44	79.57	81.66	+0.61%	92,202
09/11/2026	82.50	84.34	78.23	81.16	-1.62%	192,919
09/10/2026	82.97	85.08	82.50	82.50	-0.47%	97,155
09/09/2026	83.01	85.26	82.85	82.89	-1.27%	81,824
09/08/2026	81.41	84.26	80.56	83.96	+2.48%	65,706
09/04/2026	79.78	82.71	79.78	81.92	+2.23%	95,233
09/03/2026	81.39	82.58	80.00	80.14	-1.10%	62,285
09/02/2026	78.81	82.11	78.27	81.02	+2.58%	63,161
09/01/2026	79.22	82.55	78.40	78.99	-0.40%	59,851
08/31/2026	81.56	81.87	78.62	79.31	-2.76%	64,340
08/28/2026	82.01	84.23	80.80	81.56	-0.41%	57,188
08/27/2026	79.77	82.64	78.40	81.90	+0.45%	84,308
08/26/2026	81.29	83.48	80.15	81.53	+0.29%	83,413
08/25/2026	79.74	81.37	78.39	81.29	+1.15%	133,167
08/24/2026	81.15	83.78	79.77	80.37	-0.97%	70,725
08/21/2026	79.80	81.75	79.10	81.15	+1.70%	70,301
08/20/2026	77.79	81.18	76.16	79.80	+2.38%	102,461
08/19/2026	76.56	79.41	72.65	77.94	+1.31%	177,204
08/18/2026	80.77	88.23	75.96	76.94	+8.89%	275,193
08/17/2026	73.54	75.90	69.78	70.65	-3.97%	119,450
08/17/2026	$1.33 Earnings
08/14/2026	73.38	75.24	72.14	73.58	-0.77%	32,458
08/13/2026	73.94	74.92	72.85	74.14	+0.75%	40,441
08/12/2026	74.74	75.62	72.48	73.60	-1.91%	50,725
08/11/2026	75.64	75.64	74.11	75.03	0.00%	49,505
08/10/2026	76.60	76.60	74.42	75.03	-1.23%	68,675
08/07/2026	76.15	76.93	75.07	75.97	-0.91%	26,956
08/06/2026	77.21	77.21	75.09	76.67	-0.59%	32,505
08/05/2026	77.48	79.47	76.97	77.13	-0.12%	39,558
08/04/2026	77.16	77.89	76.00	77.22	-0.36%	43,134
08/03/2026	74.55	77.54	74.55	77.50	+4.98%	49,959
07/31/2026	73.76	76.63	72.85	73.82	+0.08%	67,913
07/30/2026	74.59	74.82	71.90	73.76	-1.83%	126,759
07/29/2026	77.53	78.42	74.66	75.13	-3.25%	47,750
07/28/2026	76.39	77.76	75.61	77.65	+2.69%	51,723
07/27/2026	75.25	77.16	74.49	75.62	+0.85%	38,002
07/24/2026	75.02	76.69	74.17	74.98	+0.01%	42,897
07/23/2026	74.35	75.28	72.60	74.97	+0.31%	31,420
07/22/2026	73.94	75.11	73.51	74.74	+0.01%	37,149
07/21/2026	72.80	76.78	71.20	74.73	+2.54%	53,868
07/20/2026	72.89	73.32	71.39	72.88	+0.15%	41,808
07/17/2026	72.41	73.74	71.92	72.77	-0.27%	25,638
07/16/2026	72.22	74.65	72.22	72.97	+1.30%	37,838
07/15/2026	71.92	73.74	71.72	72.03	+0.85%	30,380
07/14/2026	71.68	72.92	70.30	71.42	+0.18%	40,039
07/13/2026	71.09	73.14	70.52	71.29	+0.28%	67,449
07/10/2026	71.79	72.37	70.49	71.09	-0.68%	29,475
07/09/2026	69.58	72.58	67.82	71.58	+2.59%	60,585
07/08/2026	68.69	69.80	68.24	69.78	+0.62%	35,611
07/07/2026	71.85	72.21	68.54	69.35	-4.19%	45,826
07/06/2026	72.28	73.52	70.53	72.38	+0.14%	54,830
07/02/2026	76.97	76.97	71.23	72.28	-4.87%	50,717
07/01/2026	74.14	76.78	72.45	75.98	+2.31%	57,896
06/30/2026	71.92	75.54	70.87	74.26	+1.96%	58,406
06/29/2026	72.60	73.22	67.71	72.84	+0.19%	86,722
06/26/2026	68.62	74.68	67.79	72.70	+6.02%	122,742
06/25/2026	67.91	69.44	67.42	68.57	+1.37%	33,358
06/24/2026	66.23	68.89	65.48	67.64	+2.18%	50,353
06/24/2026	$0.25 Dividend
06/23/2026	64.46	67.16	63.71	66.20	+2.78%	54,729
06/22/2026	64.30	64.81	63.36	64.41	-0.02%	40,986
06/18/2026	63.88	65.80	62.48	64.42	+2.46%	122,282
06/17/2026	62.09	64.56	61.09	62.87	+1.36%	42,638
06/16/2026	63.53	64.60	61.42	62.03	-1.92%	50,804
06/15/2026	63.18	64.57	62.78	63.24	+0.93%	46,250
06/12/2026	62.83	63.41	60.48	62.66	-0.21%	52,523
06/11/2026	58.63	63.04	58.63	62.79	+8.70%	64,335
06/10/2026	58.03	58.51	57.49	57.76	+0.31%	30,091
06/09/2026	56.57	58.58	56.57	57.59	+2.64%	31,408
06/08/2026	55.40	57.52	55.14	56.11	-0.81%	59,157