FLXS

Flexsteel Industries, Inc. Historical Stock Prices

$30.19
*  
unch
unch
Get FLXS Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading FLXS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.20  30.44  29.80  30.19 17,762
03/30/2015 30.2 30.44 29.8 30.19 17,762
03/27/2015 30.37 30.636 29.82 30.19 17,646
03/26/2015 30.15 30.65 30.15 30.34 16,023
03/25/2015 30.53 30.75 30.02 30.13 14,618
03/24/2015 30.16 30.75 30.0792 30.6 8,133
03/23/2015 30.14 30.58 30.1 30.18 17,296
03/20/2015 30.17 30.3499 30.132 30.34 19,424
03/19/2015 30.06 30.2701 29.9501 30.12 9,281
03/18/2015 29.59 30.05 29.59 30.05 16,910
03/17/2015 29.96 30.0124 29.7 29.95 12,295
03/16/2015 30.39 30.4 29.92 29.93 19,203
03/13/2015 30.48 30.6 30 30.12 15,151
03/12/2015 30.17 30.6 30 30.28 17,184
03/11/2015 29.8601 30.05 29.8133 29.91 10,678
03/10/2015 30.3 30.6 29.96 30.1 18,046
03/09/2015 30.09 30.42 30.08 30.33 15,877
03/06/2015 30 30.094 29.89 29.9 14,984
03/05/2015 29.89 30.42 29.89 30.02 14,722
03/04/2015 29.69 30 29.69 29.91 17,349
03/03/2015 29.87 29.9999 29.68 29.73 12,118
03/02/2015 29.96 30.146 29.85 30 8,525
02/27/2015 30.52 30.6495 29.8 29.85 11,922
02/26/2015 30.45 30.689 30.28 30.39 10,446
02/25/2015 30.46 30.77 30.18 30.18 12,830
02/24/2015 30.44 30.75 30.18 30.44 10,888
02/23/2015 30.93 30.99 30.48 30.65 16,000
02/20/2015 31.37 31.37 30.93 31.02 18,126
02/19/2015 31.09 31.408 31.09 31.23 9,131
02/18/2015 31.36 31.41 30.93 30.93 7,433
02/17/2015 31.23 31.5 30.41 31.25 18,200
02/13/2015 31.28 31.33 31 31 16,555
02/12/2015 31.24 31.41 31 31 13,989
02/11/2015 31 31.189 30.76 31.02 18,761
02/10/2015 31 31.23 30.77 31 18,310
02/09/2015 30.98 31.3 30.44 30.75 28,468
02/06/2015 30.99 31.248 30.63 30.9 19,840
02/05/2015 30.06 31.315 29.97 31 15,896
02/04/2015 30.98 31.026 30.2 30.53 15,395
02/03/2015 30.96 31.5199 30.9101 31.02 11,879
02/02/2015 30.2 31.9 29.94 31 42,056
01/30/2015 31.09 32.15 29.77 29.8 19,665
01/29/2015 31.3 31.92 31 31.41 17,559
01/28/2015 32.14 32.14 31.3024 31.32 11,088
01/27/2015 32 32.92 32 32.14 14,745
01/26/2015 31.9 32.62 31.6117 32.27 13,564
01/23/2015 32.43 32.84 32.01 32.26 7,203
01/22/2015 33.43 33.43 31.93 32.62 20,804
01/21/2015 32.34 33.79 32.34 32.97 18,294
01/20/2015 32 32.3799 31.9 32.04 19,908
01/16/2015 31.57 32 30.39 31.98 10,151
01/15/2015 31.69 31.99 31.3 31.68 15,060
01/14/2015 30.47 31.3 30.47 31.17 12,450
01/13/2015 29.77 31.94 29.77 30.21 24,820
01/12/2015 29.96 30.35 29.4 29.58 23,769
01/09/2015 30.22 30.6 29.75 29.79 9,841
01/08/2015 29.13 30.5 29.13 30.09 22,172
01/07/2015 29.55 29.55 28.56 29.14 29,440
01/06/2015 30.96 30.96 29.49 29.78 35,776
01/05/2015 31.64 31.99 29.965 30.41 25,458
01/02/2015 32.26 33.64 31.63 31.71 10,437
12/31/2014 33.1 33.1 32.128 32.25 7,800
12/30/2014 32.05 33.71 31.8201 33.1 10,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?