MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLXS — Flexsteel Industries
NasdaqFlexsteel Industries
$88.82
+2.36(+2.73%)
- O
- 87.33
- H
- 89.80
- L
- 87.33
- V
- 65.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$88.82
Period Return+147.75%
Period High$90.65
Period Low$29.38
Avg Daily Volume43.2K
Total Trading Days365
FLXS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $87.33 | $89.80 | $87.33 | $88.82 | +$2.36 | +2.73% | 65,243 | $88.66 | $87.33 $89.80 |
| Oct 1, 2026 | $84.06 | $86.61 | $81.73 | $86.46 | +$1.81 | +2.14% | 85,303 | $84.44 | $81.73 $86.61 |
| Sep 30, 2026 | $86.05 | $86.60 | $84.50 | $84.65 | $-1.71 | -1.98% | 55,951 | $85.42 | $84.50 $86.60 |
| Sep 29, 2026 | $88.12 | $88.97 | $85.99 | $86.36 | $-1.17 | -1.34% | 70,531 | $87.14 | $85.99 $88.97 |
| Sep 28, 2026 | $89.37 | $90.65 | $87.28 | $87.53 | $-1.84 | -2.06% | 90,628 | $88.32 | $87.28 $90.65 |
| Sep 25, 2026 | $88.37 | $90.00 | $87.07 | $89.37 | +$1.00 | +1.13% | 131,929 | $88.62 | $87.07 $90.00 |
| Sep 24, 2026 | $84.42 | $88.37 | $83.88 | $88.37 | +$3.14 | +3.68% | 68,546 | $86.98 | $83.88 $88.37 |
| Sep 23, 2026 | $84.16 | $85.23 | $83.55 | $85.23 | +$1.07 | +1.27% | 40,954 | $84.54 | $83.55 $85.23 |
| Sep 22, 2026 | $81.92 | $85.49 | $81.92 | $84.16 | +$3.00 | +3.70% | 96,444 | $83.77 | $81.92 $85.49 |
| Sep 21, 2026 | $80.64 | $82.00 | $80.06 | $81.16 | +$1.47 | +1.84% | 57,221 | $81.28 | $80.06 $82.00 |
| Sep 18, 2026 | $79.60 | $80.98 | $77.56 | $79.69 | +$0.23 | +0.29% | 157,065 | $79.67 | $77.56 $80.98 |
| Sep 17, 2026 | $81.94 | $83.50 | $79.46 | $79.46 | $-2.09 | -2.56% | 116,074 | $80.61 | $79.46 $83.50 |
| Sep 16, 2026 | $82.54 | $83.12 | $80.11 | $81.55 | $-0.56 | -0.68% | 142,061 | $81.41 | $80.11 $83.12 |
| Sep 15, 2026 | $81.12 | $82.92 | $80.20 | $82.11 | +$0.21 | +0.26% | 191,484 | $81.75 | $80.20 $82.92 |
| Sep 14, 2026 | $81.40 | $82.68 | $79.80 | $81.90 | +$0.50 | +0.61% | 92,199 | $81.48 | $79.80 $82.68 |
| Sep 11, 2026 | $82.74 | $84.58 | $78.46 | $81.40 | $-1.34 | -1.62% | 192,919 | $80.84 | $78.46 $84.58 |
| Sep 10, 2026 | $83.21 | $85.33 | $82.74 | $82.74 | $-0.39 | -0.47% | 97,156 | $83.64 | $82.74 $85.33 |
| Sep 9, 2026 | $83.25 | $85.51 | $83.09 | $83.13 | $-1.07 | -1.27% | 81,825 | $84.03 | $83.09 $85.51 |
| Sep 8, 2026 | $81.65 | $84.50 | $80.79 | $84.20 | +$2.04 | +2.48% | 65,711 | $83.01 | $80.79 $84.50 |
| Sep 4, 2026 | $80.01 | $82.95 | $80.01 | $82.16 | +$1.79 | +2.23% | 95,234 | $81.98 | $80.01 $82.95 |
| Sep 3, 2026 | $81.63 | $82.82 | $80.23 | $80.37 | $-0.89 | -1.10% | 62,285 | $81.06 | $80.23 $82.82 |
| Sep 2, 2026 | $79.04 | $82.35 | $78.50 | $81.26 | +$2.04 | +2.58% | 61,859 | $81.31 | $78.50 $82.35 |
| Sep 1, 2026 | $79.45 | $82.79 | $78.63 | $79.22 | $-0.32 | -0.40% | 59,852 | $80.51 | $78.63 $82.79 |
| Aug 31, 2026 | $81.80 | $82.11 | $78.85 | $79.54 | $-2.26 | -2.76% | 64,340 | $79.68 | $78.85 $82.11 |
| Aug 28, 2026 | $82.25 | $84.47 | $81.03 | $81.80 | $-0.34 | -0.41% | 57,188 | $82.62 | $81.03 $84.47 |
| Aug 27, 2026 | $80.00 | $82.88 | $78.63 | $82.14 | +$0.37 | +0.45% | 84,309 | $81.14 | $78.63 $82.88 |
| Aug 26, 2026 | $81.53 | $83.73 | $80.39 | $81.77 | +$0.24 | +0.29% | 83,413 | $81.51 | $80.39 $83.73 |
| Aug 25, 2026 | $79.97 | $81.61 | $78.62 | $81.53 | +$0.93 | +1.15% | 133,167 | $80.45 | $78.62 $81.61 |
| Aug 24, 2026 | $81.39 | $84.03 | $80.00 | $80.60 | $-0.79 | -0.97% | 70,725 | $81.55 | $80.00 $84.03 |
| Aug 21, 2026 | $80.03 | $81.99 | $79.33 | $81.39 | +$1.36 | +1.70% | 70,301 | $81.18 | $79.33 $81.99 |