Flexsteel Industries Inc (FLXS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.713842333954 | 32.22 | 35.2 | 30.895 | 33345 | 33.02975408 | CS |
| 4 | -3.01 | -8.6 | 35 | 37.97 | 30.5039 | 28964 | 34.2719751 | CS |
| 12 | -4.94 | -13.3766585432 | 36.93 | 41.64 | 30.5039 | 23519 | 36.27041829 | CS |
| 26 | 14.29 | 80.7344632768 | 17.7 | 41.64 | 17.36 | 26920 | 32.71019984 | CS |
| 52 | 13.17 | 69.9787460149 | 18.82 | 41.64 | 15.67 | 18382 | 29.0555298 | CS |
| 156 | -12.39 | -27.9179810726 | 44.38 | 46.02 | 13.46 | 24209 | 25.89149848 | CS |
| 260 | 15.77 | 97.225647349 | 16.22 | 51.1297 | 7.81 | 33942 | 23.49095694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 31.99 | 0.71 | 2.27 | 31.26 | 32.259999 | 30.95 | 32364 |
| 1718922900 | 31.28 | -2.02 | -6.07 | 32.93 | 33.29 | 31.22 | 26629 |
| 1718750100 | 33.299999 | -1.15 | -3.34 | 34.47 | 35.2 | 33.299999 | 20902 |
| 1718663700 | 34.45 | 2.25 | 6.99 | 32.2 | 34.795 | 32.189999 | 49857 |
| 1718404500 | 32.2 | 0.01 | 0.03 | 32.22 | 33.259999 | 30.895 | 35991 |
| 1718318100 | 32.189999 | 0.65 | 2.06 | 31.34 | 32.24 | 30.5039 | 28688 |
| 1718231700 | 31.54 | -1.15 | -3.52 | 33.049999 | 34.185 | 30.68 | 53890 |
| 1718145300 | 32.689999 | -1.81 | -5.25 | 34.58 | 34.58 | 32.174999 | 27445 |
| 1718058900 | 34.5 | -0.6 | -1.71 | 35.31 | 35.405 | 34 | 15795 |
| 1717799700 | 35.1 | -0.08 | -0.23 | 35.14 | 35.83 | 34.75 | 9546 |
| 1717713300 | 35.18 | -1.31 | -3.59 | 36.5 | 36.63 | 35.02 | 21068 |
| 1717626900 | 36.49 | -0.17 | -0.46 | 36.61 | 37.2 | 35.52 | 26939 |
| 1717540500 | 36.66 | 0.32 | 0.88 | 36.3 | 36.66 | 35.215 | 24417 |
| 1717454100 | 36.34 | 0.54 | 1.51 | 35.86 | 36.715 | 34.505 | 29672 |
| 1717194900 | 35.8 | -1.7 | -4.53 | 37.51 | 37.51 | 35.635 | 27648 |
| 1717108500 | 37.5 | 1.13 | 3.11 | 36.45 | 37.97 | 35.925 | 31257 |
| 1717022100 | 36.37 | 2.46 | 7.25 | 33.63 | 36.37 | 32.96 | 37041 |
| 1716935700 | 33.91 | -0.24 | -0.70 | 33.93 | 34.59 | 32.59 | 34179 |
| 1716590100 | 34.15 | -0.93 | -2.65 | 35 | 35.3 | 33.81 | 20392 |
| 1716503700 | 35.08 | -1.13 | -3.12 | 36.25 | 36.25 | 34.585 | 32092 |
| 1716417300 | 36.21 | 0.51 | 1.43 | 35.72 | 36.685 | 35.72 | 12832 |
| 1716330900 | 35.7 | 2.14 | 6.38 | 33.76 | 35.7 | 33.76 | 20898 |
| 1716244500 | 33.56 | -1.94 | -5.46 | 35.13 | 36 | 33.56 | 32502 |
| 1715985300 | 35.5 | -0.21 | -0.59 | 35.38 | 36.185 | 35.38 | 7658 |
| 1715898900 | 35.71 | 0.38 | 1.08 | 35.37 | 36.07 | 33.92 | 9386 |
| 1715812500 | 35.33 | 1.28 | 3.76 | 34.19 | 35.33 | 34.19 | 18539 |
| 1715726100 | 34.05 | 0.22 | 0.65 | 33.97 | 34.3 | 33.32 | 9178 |
| 1715639700 | 33.83 | -0.87 | -2.51 | 34.71 | 35.45 | 33.83 | 15762 |
| 1715380500 | 34.7 | -0.4 | -1.14 | 35.1 | 36.1399 | 34.7 | 7553 |
| 1715294100 | 35.1 | -1.31 | -3.60 | 35.99 | 35.99 | 34.85 | 13240 |
| 1715207700 | 36.41 | 1.31 | 3.73 | 35.11 | 36.41 | 35.11 | 13181 |
| 1715121300 | 35.1 | -1.99 | -5.37 | 37 | 37.3284 | 35.1 | 15625 |
| 1715034900 | 37.09 | -0.44 | -1.17 | 37.94 | 39.485 | 35.31 | 25857 |
| 1714775700 | 37.53 | 0.21 | 0.56 | 37.9 | 38.48 | 37.53 | 10302 |
| 1714689300 | 37.32 | 1.47 | 4.10 | 35.9 | 37.695 | 35.43 | 31140 |
| 1714602900 | 35.85 | 2.89 | 8.77 | 33.1 | 35.89 | 32.45 | 24955 |
| 1714516500 | 32.96 | -6.07 | -15.55 | 38.5 | 38.5 | 32.5 | 36247 |
| 1714430100 | 39.03 | 1.42 | 3.78 | 37.8 | 39.2 | 37.0654 | 20675 |
| 1714170900 | 37.61 | -1.02 | -2.64 | 38.35 | 38.785 | 37.355 | 18120 |
| 1714084500 | 38.63 | -0.24 | -0.62 | 38.83 | 38.931 | 37.79 | 13028 |
| 1713998100 | 38.87 | 0.15 | 0.39 | 38.97 | 39.32 | 38.175 | 14705 |
| 1713911700 | 38.72 | 0.74 | 1.95 | 37.97 | 39.21 | 37.97 | 17659 |
| 1713825300 | 37.98 | 0.49 | 1.31 | 37.47 | 38.84 | 37.46 | 23908 |
| 1713566100 | 37.49 | 0.07 | 0.19 | 37.05 | 37.759 | 36.97 | 12300 |
| 1713479700 | 37.42 | -0.06 | -0.16 | 37.9 | 37.935 | 36.37 | 12352 |
| 1713393300 | 37.48 | -1.07 | -2.78 | 38.51 | 38.97 | 37.48 | 12940 |
| 1713306900 | 38.55 | 0.07 | 0.18 | 38.16 | 38.89 | 37.57 | 22886 |
| 1713220500 | 38.48 | 0.49 | 1.29 | 37.51 | 38.64 | 37.395 | 18082 |
| 1712961300 | 37.99 | -0.24 | -0.63 | 38.37 | 38.37 | 37.4 | 17128 |
| 1712874900 | 38.23 | -0.29 | -0.75 | 38.21 | 38.8 | 37.905 | 20178 |
| 1712788500 | 38.52 | -0.37 | -0.95 | 38.76 | 39.19 | 38.18 | 18850 |
| 1712702100 | 38.89 | -0.02 | -0.05 | 38.91 | 39.91 | 37.9 | 27833 |
| 1712615700 | 38.91 | -1.53 | -3.78 | 40.15 | 40.15 | 38.91 | 30395 |
| 1712356500 | 40.44 | 0.52 | 1.30 | 40.21 | 41.12 | 39.83 | 23647 |
| 1712270100 | 39.92 | -0.14 | -0.34 | 40.45 | 41.3481 | 39.1 | 40879 |
| 1712183700 | 40.055 | -1.26 | -3.04 | 40.74 | 40.99 | 38.82 | 24333 |
| 1712097300 | 41.31 | 2.62 | 6.77 | 38.69 | 41.64 | 38.0016 | 67332 |
| 1712010900 | 38.69 | 1.39 | 3.73 | 36.93 | 38.69 | 36.85 | 25056 |
| 1711665300 | 37.3 | -0.13 | -0.35 | 37.23 | 38.32 | 36.84 | 16326 |
| 1711578900 | 37.43 | 0.81 | 2.21 | 36.67 | 38.395 | 36.15 | 33329 |
| 1711492500 | 36.62 | 0.94 | 2.63 | 35.78 | 37.72 | 35.46 | 28563 |
| 1711406100 | 35.68 | 0.13 | 0.37 | 35.15 | 36.575 | 34.4101 | 39343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
