Quantcast
FLXS

Flexsteel Industries, Inc. Common Stock Historical Stock Prices

$31.66
*  
0.21
0.67%
Get FLXS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading FLXS now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    FLXS Pre-Market
 
 
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 21-JUN-2018 TO 21-SEP-2018

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 31.45 32.42 31.41 31.66 64,087
09/21/2018 31.45 32.42 31.41 31.66 91,180
09/20/2018 31.9 32 30.74 31.45 40,813
09/19/2018 32.23 32.6761 31.83 32.04 13,919
09/18/2018 32.85 33.18 32.1 32.31 13,714
09/17/2018 33.02 33.46 32.75 32.86 18,872
09/14/2018 32.87 33.62 32.87 33 12,560
09/13/2018 32.96 34.325 32.8 32.88 17,778
09/12/2018 34 34 32.64 32.8 14,410
09/11/2018 34.56 34.57 33.75 33.77 16,753
09/10/2018 34.63 34.99 34.2 34.68 9,825
09/07/2018 33.8 34.73 33.8 34.59 10,195
09/06/2018 34.19 34.6399 33.01 34.2 27,970
09/05/2018 34.9 34.9 34 34.37 16,070
09/04/2018 35.5 35.6499 34.815 34.94 14,345
08/31/2018 35.05 35.89 34.45 35.68 23,580
08/30/2018 35.62 35.66 35.11 35.18 11,207
08/29/2018 36.04 36.1527 35.58 35.69 11,394
08/28/2018 36.2 36.49 35.96 36.24 13,834
08/27/2018 36.5 37.49 36 36.16 14,019
08/24/2018 37.2 38.17 33.08 36.64 116,992
08/23/2018 38.37 39.59 38.37 38.76 22,191
08/22/2018 38.46 39.04 38.09 38.36 20,196
08/21/2018 37.45 38.95 37.45 38.4 25,351
08/20/2018 36.59 37.65 36.59 37.46 9,794
08/17/2018 36.25 36.87 35.8967 36.68 25,856
08/16/2018 36.25 36.47 35.43 36.28 16,884
08/15/2018 35.43 36.36 35.255 36.15 19,493
08/14/2018 35.28 36.34 35.28 35.6 14,555
08/13/2018 35.5 36.4985 35.17 35.24 6,779
08/10/2018 36.4 36.4 35.5 35.76 3,558
08/09/2018 36.2 36.6004 36.19 36.35 2,877
08/08/2018 36.08 36.2 35.85 36.13 2,692
08/07/2018 36 36.808 35.9 36.16 12,626
08/06/2018 35.59 35.97 35.1047 35.76 6,049
08/03/2018 35.76 35.82 35.16 35.55 14,254
08/02/2018 35.11 35.79 35 35.27 12,218
08/01/2018 35.78 35.8 35.13 35.17 10,980
07/31/2018 35.8 36 35.5 35.83 11,142
07/30/2018 35.56 35.9 35.4 35.55 9,786
07/27/2018 35.75 35.75 35.37 35.51 15,524
07/26/2018 35.9 36.78 35.5414 35.85 11,433
07/25/2018 36.75 36.75 35.7 35.89 11,015
07/24/2018 37.61 37.61 36.55 36.88 15,604
07/23/2018 37.6 37.75 37.15 37.58 10,204
07/20/2018 38.47 40.42 37.51 37.57 16,320
07/19/2018 37.85 38.8 37.85 38.33 12,284
07/18/2018 37.94 38.2 37.64 38.09 6,926
07/17/2018 38 38.62 37.64 37.92 37,979
07/16/2018 37.3267 38.84 37.3267 38.08 17,801
07/13/2018 38.546 38.546 37.9933 38.22 5,515
07/12/2018 38.07 39.14 37.87 38.49 12,880
07/11/2018 38.66 39.14 38.44 38.55 18,115
07/10/2018 39.68 39.68 38.6068 38.79 29,970
07/09/2018 39.95 40 39.44 39.61 20,984
07/06/2018 39.75 40.22 39.61 39.96 11,930
07/05/2018 39.89 39.89 39.47 39.68 10,689
07/03/2018 38.97 39.87 38.56 39.69 7,146
07/02/2018 39.77 40.35 38.77 39.2 25,081
06/29/2018 40.205 40.49 39.32 39.9 34,022
06/28/2018 40.29 40.64 39.762 39.91 12,589
06/27/2018 40.76 40.87 40.04 40.42 17,237
06/26/2018 40.08 40.87 39.538 40.75 17,445
06/25/2018 39.84 40.54 39.18 40.08 25,283
06/22/2018 39.75 40 38.6 39.96 50,220
06/21/2018 39.26 39.77 38.6283 39.57 13,169
*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?

Smart Portfolio