Flexsteel Industries, Inc.FLXSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $40.31 | $41.71 | $40.23 | $41.37 | 5,158 |
| 1/30/2026 | $39.14 | $40.10 | $38.49 | $40.03 | 23,430 |
| 1/29/2026 | $39.71 | $39.71 | $38.42 | $39.20 | 11,400 |
| 1/28/2026 | $39.66 | $41.10 | $38.22 | $38.50 | 14,241 |
| 1/27/2026 | $39.77 | $41.24 | $39.26 | $39.44 | 17,849 |
| 1/26/2026 | $41.58 | $41.58 | $39.76 | $39.78 | 26,000 |
| 1/23/2026 | $41.22 | $42.10 | $40.82 | $41.17 | 12,332 |
| 1/22/2026 | $42.15 | $42.42 | $41.21 | $42.40 | 29,048 |
| 1/21/2026 | $40.15 | $42.15 | $40.15 | $42.15 | 18,600 |
| 1/20/2026 | $41.00 | $41.00 | $39.59 | $39.86 | 13,017 |
| 1/16/2026 | $41.66 | $42.06 | $41.12 | $41.26 | 15,625 |
| 1/15/2026 | $41.70 | $42.57 | $40.39 | $41.78 | 22,000 |
| 1/14/2026 | $41.40 | $41.93 | $40.86 | $41.31 | 15,214 |
| 1/13/2026 | $42.04 | $42.04 | $40.78 | $41.16 | 20,201 |
| 1/12/2026 | $40.22 | $42.56 | $40.07 | $42.45 | 22,200 |
| 1/9/2026 | $40.86 | $41.43 | $39.87 | $40.12 | 12,040 |
| 1/8/2026 | $38.94 | $41.39 | $38.86 | $41.03 | 26,700 |
| 1/7/2026 | $40.40 | $40.40 | $38.57 | $38.94 | 22,000 |
| 1/6/2026 | $40.22 | $40.73 | $39.65 | $40.22 | 16,708 |
| 1/5/2026 | $39.87 | $41.43 | $39.59 | $40.46 | 17,200 |
| 1/2/2026 | $39.49 | $40.71 | $39.30 | $39.91 | 40,247 |
| 12/31/2025 | $39.21 | $39.91 | $38.53 | $39.49 | 16,041 |
| 12/30/2025 | $40.06 | $40.06 | $39.07 | $39.11 | 17,900 |
| 12/29/2025 | $40.62 | $40.64 | $39.61 | $39.89 | 14,300 |
| 12/26/2025 | $40.85 | $41.00 | $40.04 | $40.81 | 36,600 |
| 12/24/2025 | $40.78 | $41.34 | $40.62 | $41.08 | 10,835 |
| 12/23/2025 | $40.57 | $41.06 | $40.00 | $40.99 | 26,500 |
| 12/22/2025 | $40.70 | $41.66 | $40.26 | $40.53 | 34,600 |
| 12/19/2025 | $40.53 | $41.82 | $39.91 | $40.35 | 67,200 |
| 12/18/2025 | $41.56 | $42.41 | $40.53 | $40.53 | 82,948 |
| 12/17/2025 | $41.98 | $42.27 | $41.35 | $41.35 | 13,500 |
| 12/16/2025 | $42.23 | $42.62 | $41.71 | $42.40 | 21,307 |
| 12/15/2025 | $42.40 | $42.93 | $42.05 | $42.51 | 17,030 |
| 12/12/2025 | $41.93 | $42.66 | $41.93 | $42.42 | 21,510 |
| 12/11/2025 | $42.10 | $42.69 | $41.97 | $42.44 | 23,917 |
| 12/10/2025 | $41.04 | $42.30 | $40.99 | $41.87 | 28,100 |
| 12/9/2025 | $40.00 | $40.48 | $40.00 | $40.37 | 23,214 |
| 12/8/2025 | $40.27 | $40.38 | $40.00 | $40.04 | 18,114 |
| 12/5/2025 | $40.01 | $40.51 | $40.00 | $40.23 | 19,017 |
| 12/4/2025 | $41.26 | $41.26 | $40.22 | $40.22 | 22,500 |
| 12/3/2025 | $41.05 | $41.78 | $40.50 | $41.44 | 25,900 |
| 12/2/2025 | $40.47 | $41.30 | $40.00 | $40.37 | 38,400 |
| 12/1/2025 | $39.00 | $41.32 | $39.00 | $40.48 | 31,700 |
| 11/28/2025 | $39.74 | $39.74 | $38.68 | $39.53 | 28,600 |
| 11/26/2025 | $39.17 | $39.88 | $38.91 | $38.91 | 34,300 |
| 11/25/2025 | $37.76 | $40.28 | $37.64 | $39.57 | 47,700 |
| 11/24/2025 | $37.60 | $38.75 | $37.50 | $37.82 | 36,900 |
| 11/21/2025 | $35.94 | $38.00 | $35.94 | $37.44 | 38,902 |
| 11/20/2025 | $36.57 | $37.68 | $35.50 | $35.58 | 70,100 |
| 11/19/2025 | $35.35 | $36.96 | $35.35 | $35.97 | 39,146 |
| 11/18/2025 | $34.59 | $36.04 | $34.59 | $35.26 | 27,500 |
| 11/17/2025 | $35.67 | $36.09 | $34.79 | $34.79 | 40,815 |
| 11/14/2025 | $35.00 | $35.94 | $35.00 | $35.67 | 28,100 |
| 11/13/2025 | $35.02 | $35.41 | $34.97 | $35.15 | 26,300 |
| 11/12/2025 | $35.00 | $35.34 | $35.00 | $35.11 | 16,314 |
| 11/11/2025 | $35.00 | $35.37 | $34.50 | $34.94 | 25,304 |
| 11/10/2025 | $35.11 | $35.48 | $35.00 | $35.01 | 25,434 |
| 11/7/2025 | $34.78 | $34.91 | $34.50 | $34.61 | 25,011 |
| 11/6/2025 | $34.67 | $34.90 | $34.50 | $34.55 | 27,900 |
| 11/5/2025 | $34.51 | $35.31 | $34.50 | $35.14 | 34,713 |
| 11/4/2025 | $34.50 | $35.41 | $34.50 | $34.59 | 35,512 |