FLXS | Flexsteel Ind | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Flexsteel Ind (FLXS)

NASDAQ

$81.15-$0.25 (-0.31%)

Price as of Sep 11, 2026 7:30 PM EDT

$331.8M
Market Cap
69.21%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
+8.17%

Low Price$70.86

High Price$84.20
3 Months
+29.26%

Low Price$62.21

High Price$84.20
1 Year
+69.21%

Low Price$33.75

High Price$84.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	82.74	84.58	78.46	81.40	-1.62%	192,919
09/10/2026	83.21	85.33	82.74	82.74	-0.47%	97,155
09/09/2026	83.25	85.51	83.09	83.13	-1.27%	81,824
09/08/2026	81.65	84.50	80.79	84.20	+2.48%	65,706
09/04/2026	80.01	82.95	80.01	82.16	+2.23%	95,233
09/03/2026	81.63	82.82	80.23	80.37	-1.10%	62,285
09/02/2026	79.04	82.35	78.50	81.26	+2.58%	63,161
09/01/2026	79.45	82.79	78.63	79.22	-0.40%	59,851
08/31/2026	81.80	82.11	78.85	79.54	-2.76%	64,340
08/28/2026	82.25	84.47	81.03	81.80	-0.41%	57,188
08/27/2026	80.00	82.88	78.63	82.14	+0.45%	84,308
08/26/2026	81.53	83.73	80.39	81.77	+0.29%	83,413
08/25/2026	79.97	81.61	78.62	81.53	+1.15%	133,167
08/24/2026	81.39	84.03	80.00	80.60	-0.97%	70,725
08/21/2026	80.03	81.99	79.33	81.39	+1.70%	70,301
08/20/2026	78.02	81.42	76.38	80.03	+2.38%	102,461
08/19/2026	76.78	79.64	72.86	78.17	+1.31%	177,204
08/18/2026	81.00	88.49	76.18	77.16	+8.89%	275,193
08/17/2026	73.75	76.12	69.98	70.86	-3.97%	119,450
08/17/2026	$1.33 Earnings
08/14/2026	73.59	75.46	72.35	73.79	-0.77%	32,458
08/13/2026	74.15	75.14	73.06	74.36	+0.75%	40,441
08/12/2026	74.96	75.84	72.69	73.81	-1.91%	50,725
08/11/2026	75.86	75.86	74.33	75.25	0.00%	49,505
08/10/2026	76.82	76.82	74.64	75.25	-1.23%	68,675
08/07/2026	76.37	77.15	75.29	76.19	-0.91%	26,956
08/06/2026	77.43	77.43	75.31	76.89	-0.59%	32,505
08/05/2026	77.70	79.70	77.20	77.35	-0.12%	39,558
08/04/2026	77.38	78.12	76.22	77.44	-0.36%	43,134
08/03/2026	74.77	77.77	74.77	77.72	+4.98%	49,959
07/31/2026	73.97	76.85	73.06	74.03	+0.08%	67,913
07/30/2026	74.81	75.04	72.11	73.97	-1.83%	126,759
07/29/2026	77.76	78.65	74.88	75.35	-3.25%	47,750
07/28/2026	76.61	77.99	75.83	77.88	+2.69%	51,723
07/27/2026	75.47	77.38	74.71	75.84	+0.85%	38,002
07/24/2026	75.24	76.91	74.39	75.20	+0.01%	42,897
07/23/2026	74.57	75.50	72.81	75.19	+0.31%	31,420
07/22/2026	74.15	75.33	73.72	74.96	+0.01%	37,149
07/21/2026	73.01	77.00	71.40	74.95	+2.54%	53,868
07/20/2026	73.10	73.53	71.60	73.09	+0.15%	41,808
07/17/2026	72.62	73.95	72.13	72.98	-0.27%	25,638
07/16/2026	72.43	74.87	72.43	73.18	+1.30%	37,838
07/15/2026	72.13	73.95	71.93	72.24	+0.85%	30,380
07/14/2026	71.89	73.13	70.50	71.63	+0.18%	40,039
07/13/2026	71.30	73.36	70.72	71.50	+0.28%	67,449
07/10/2026	72.00	72.58	70.69	71.30	-0.68%	29,475
07/09/2026	69.78	72.79	68.02	71.79	+2.59%	60,585
07/08/2026	68.89	70.00	68.44	69.98	+0.62%	35,611
07/07/2026	72.06	72.42	68.74	69.55	-4.19%	45,826
07/06/2026	72.49	73.73	70.73	72.59	+0.14%	54,830
07/02/2026	77.19	77.19	71.44	72.49	-4.87%	50,717
07/01/2026	74.36	77.00	72.66	76.20	+2.31%	57,896
06/30/2026	72.13	75.76	71.08	74.48	+1.96%	58,406
06/29/2026	72.81	73.43	67.91	73.05	+0.19%	86,722
06/26/2026	68.82	74.90	67.99	72.91	+6.02%	122,742
06/25/2026	68.11	69.64	67.62	68.77	+1.37%	33,358
06/24/2026	66.42	69.09	65.68	67.84	+2.18%	50,353
06/24/2026	$0.25 Dividend
06/23/2026	64.65	67.36	63.90	66.39	+2.78%	54,729
06/22/2026	64.49	65.00	63.54	64.60	-0.02%	40,986
06/18/2026	64.07	65.99	62.66	64.61	+2.46%	122,282
06/17/2026	62.27	64.75	61.27	63.05	+1.36%	42,638
06/16/2026	63.71	64.79	61.60	62.21	-1.92%	50,804
06/15/2026	63.36	64.76	62.96	63.43	+0.93%	46,250
06/12/2026	63.01	63.59	60.66	62.84	-0.21%	52,523
06/11/2026	58.80	63.22	58.80	62.97	+8.70%	64,335
06/10/2026	58.20	58.68	57.65	57.93	+0.31%	30,091
06/09/2026	56.74	58.75	56.74	57.75	+2.64%	31,408
06/08/2026	55.56	57.68	55.30	56.27	-0.81%	59,157
06/05/2026	58.05	58.83	56.73	56.73	-2.42%	33,532
06/04/2026	57.31	58.53	56.94	58.13	+1.04%	38,042
06/03/2026	58.97	59.27	57.17	57.53	-2.43%	33,465
06/02/2026	58.25	59.66	57.87	58.97	+1.95%	58,964
06/01/2026	58.51	59.77	57.23	57.84	+0.76%	77,589
05/29/2026	59.78	60.74	57.32	57.40	-3.76%	78,879
05/28/2026	56.94	59.65	55.82	59.65	+5.00%	66,520
05/27/2026	57.19	59.49	56.45	56.81	+0.99%	54,660
05/26/2026	56.16	57.95	55.46	56.25	+0.44%	47,170
05/22/2026	56.04	56.88	55.45	56.00	0.00%	52,001
05/21/2026	54.80	56.00	53.06	56.00	+1.76%	40,355
05/20/2026	53.20	55.33	52.99	55.03	+3.52%	43,376
05/19/2026	52.91	53.86	52.44	53.16	+0.34%	77,770
05/18/2026	52.80	54.66	51.80	52.98	-0.60%	51,638
05/15/2026	54.99	55.79	53.30	53.30	-4.45%	54,402
05/14/2026	54.10	56.24	54.10	55.78	+3.47%	32,650
05/13/2026	54.89	55.07	53.41	53.91	-2.40%	34,314
05/12/2026	55.00	55.71	53.92	55.23	-0.34%	48,521
05/11/2026	56.11	56.59	55.27	55.42	-0.38%	37,257
05/08/2026	55.12	55.98	53.78	55.63	+1.23%	34,525
05/07/2026	54.70	55.76	53.23	54.95	+0.31%	40,536
05/06/2026	56.38	56.79	54.53	54.78	-2.19%	31,278
05/05/2026	54.68	56.73	54.68	56.01	+3.27%	52,093
05/04/2026	56.01	56.26	53.44	54.24	-3.46%	62,101
05/01/2026	55.77	57.09	54.98	56.18	+1.97%	47,990
04/30/2026	56.72	57.21	54.15	55.09	-2.79%	72,960
04/29/2026	55.89	58.70	55.65	56.68	+1.57%	66,465
04/28/2026	54.40	56.07	51.90	55.80	+2.75%	74,133
04/27/2026	48.64	55.06	48.64	54.31	+13.09%	132,835
04/24/2026	47.81	48.90	47.18	48.02	-0.17%	36,823
04/23/2026	49.25	50.83	47.02	48.10	-2.82%	57,184