NASDAQ:FLXS | Historical Stock Price | FLEXSTEEL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.69$6.96$17.99$46.50$120.20$310.731980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$12.88$20.66400——
1998-12-30$12.75$20.451,600——
1998-12-29$12.63$20.257,800——
1998-12-28$12.50$20.053,000——
1998-12-24$12.38$19.85200——
1998-12-23$12.75$20.45600——
1998-12-22$13.00$20.8611,200——
1998-12-21$12.69$20.356,000——
1998-12-18$12.88$20.4618,600——
1998-12-17$12.69$20.163,700——
1998-12-16$12.63$20.071,900——
1998-12-15$12.75$20.268,900——
1998-12-14$12.88$20.460——
1998-12-11$12.88$20.466,600——
1998-12-10$12.69$20.168,500——
1998-12-09$12.56$19.970——
1998-12-08$12.56$19.974,800——
1998-12-07$12.44$19.771,400——
1998-12-04$12.25$19.474,700——
1998-12-03$12.25$19.475,300——
1998-12-02$12.38$19.672,800——
1998-12-01$12.50$19.872,500——
1998-11-30$12.38$19.67500——
1998-11-27$12.38$19.670——
1998-11-25$12.38$19.676,500——
1998-11-24$12.13$19.2711,100——
1998-11-23$11.38$18.08900——
1998-11-20$11.75$18.6716,300——
1998-11-19$11.75$18.672,500——
1998-11-18$12.75$20.266,700——
1998-11-17$12.56$19.973,500——
1998-11-16$12.75$20.269,000——
1998-11-13$13.00$20.661,900——
1998-11-12$12.69$20.16600——
1998-11-11$13.13$20.865,600——
1998-11-10$12.63$20.074,800——
1998-11-09$13.38$21.264,600——
1998-11-06$12.63$20.079,000——
1998-11-05$12.75$20.264,000——
1998-11-04$12.44$19.7719,400——
1998-11-03$10.88$17.282,600——
1998-11-02$10.63$16.899,400——
1998-10-30$10.50$16.69200——
1998-10-29$10.50$16.694,200——
1998-10-28$10.00$15.891,800——
1998-10-27$10.25$16.293,600——
1998-10-26$10.25$16.291,100——
1998-10-23$9.88$15.695,800——
1998-10-22$10.38$16.493,800——
1998-10-21$10.00$15.892,200——
1998-10-20$9.88$15.697,300——
1998-10-19$9.75$15.502,600——
1998-10-16$9.88$15.691,000——
1998-10-15$10.25$16.293,000——
1998-10-14$9.75$15.501,400——
1998-10-13$9.44$15.006,300——
1998-10-12$9.50$15.108,500——
1998-10-09$9.13$14.5028,500——
1998-10-08$9.25$14.709,200——
1998-10-07$10.13$16.095,100——
1998-10-06$10.13$16.091,900——
1998-10-05$9.75$15.504,600——
1998-10-02$10.31$16.3913,700——
1998-10-01$10.88$17.28600——
1998-09-30$10.88$17.2829,600——
1998-09-29$10.75$17.090——
1998-09-28$10.75$17.097,100——
1998-09-25$10.75$17.09300——
1998-09-24$10.75$17.093,900——
1998-09-23$11.00$17.481,700——
1998-09-22$10.75$17.0920,500——
1998-09-21$10.75$16.893,200——
1998-09-18$11.00$17.2910,100——
1998-09-17$11.00$17.29600——
1998-09-16$11.00$17.29100——
1998-09-15$11.38$17.883,000——
1998-09-14$11.13$17.483,900——
1998-09-11$11.00$17.2917,500——
1998-09-10$10.88$17.0914,100——
1998-09-09$11.25$17.680——
1998-09-08$11.25$17.680——
1998-09-04$11.25$17.681,400——
1998-09-03$10.88$17.093,700——
1998-09-02$12.13$19.06500——
1998-09-01$12.00$18.861,900——
1998-08-31$11.00$17.298,000——
1998-08-28$11.50$18.071,700——
1998-08-27$12.13$19.066,400——
1998-08-26$11.63$18.277,400——
1998-08-25$11.91$18.716,500——
1998-08-24$12.00$18.86200——
1998-08-21$12.00$18.861,400——
1998-08-20$11.84$18.611,300——
1998-08-19$11.94$18.7631,100——
1998-08-18$11.88$18.660——
1998-08-17$11.88$18.660——
1998-08-14$11.88$18.6631,600——
1998-08-13$11.38$17.882,800——
1998-08-12$11.63$18.273,300——
1998-08-11$11.63$18.278,200——
1998-08-10$11.31$17.7836,500——
1998-08-07$11.75$18.47400——
1998-08-06$11.44$17.9846,500——
1998-08-05$11.50$18.073,600——
1998-08-04$11.13$17.481,300——
1998-08-03$11.13$17.4816,100——
1998-07-31$12.00$18.861,900——
1998-07-30$12.00$18.860——
1998-07-29$12.00$18.866,400——
1998-07-28$12.25$19.25300——
1998-07-27$12.25$19.25400——
1998-07-24$12.88$20.232,500——
1998-07-23$12.94$20.337,200——
1998-07-22$13.00$20.4325,100——
1998-07-21$13.75$21.61400——
1998-07-20$13.38$21.020——
1998-07-17$13.38$21.022,400——
1998-07-16$13.50$21.220——
1998-07-15$13.50$21.22600——
1998-07-14$13.25$20.821,100——
1998-07-13$13.38$21.020——
1998-07-10$13.38$21.022,000——
1998-07-09$13.63$21.41200——
1998-07-08$13.38$21.021,200——
1998-07-07$13.63$21.4131,700——
1998-07-06$14.00$22.0015,700——
1998-07-02$13.88$21.812,300——
1998-07-01$13.88$21.813,700——
1998-06-30$14.00$22.0047,700——
1998-06-29$14.00$22.005,900——
1998-06-26$14.00$22.0019,700——
1998-06-25$14.00$22.00101,900——
1998-06-24$14.25$22.4068,500——
1998-06-23$13.13$20.630——
1998-06-22$13.13$20.441,000——
1998-06-19$13.13$20.445,200——
1998-06-18$12.63$19.66800——
1998-06-17$13.00$20.24162,200——
1998-06-16$12.50$19.471,200——
1998-06-15$12.75$19.850——
1998-06-12$12.75$19.8512,500——
1998-06-11$12.63$19.66600——
1998-06-10$13.19$20.54200——
1998-06-09$12.63$19.662,400——
1998-06-08$12.94$20.159,600——
1998-06-05$12.75$19.853,300——
1998-06-04$12.75$19.8513,200——
1998-06-03$12.63$19.662,800——
1998-06-02$12.25$19.08200——
1998-06-01$13.00$20.242,400——
1998-05-29$13.25$20.633,600——
1998-05-28$12.75$19.850——
1998-05-27$12.75$19.85100——
1998-05-26$13.50$21.020——
1998-05-22$13.50$21.0215,000——
1998-05-21$13.06$20.341,400——
1998-05-20$13.38$20.8342,500——
1998-05-19$13.00$20.247,400——
1998-05-18$12.63$19.662,100——
1998-05-15$13.00$20.243,300——
1998-05-14$13.50$21.023,900——
1998-05-13$13.25$20.632,800——
1998-05-12$13.75$21.413,100——
1998-05-11$13.56$21.129,000——
1998-05-08$13.81$21.512,300——
1998-05-07$13.50$21.021,300——
1998-05-06$13.38$20.833,000——
1998-05-05$13.81$21.511,500——
1998-05-04$13.38$20.833,900——
1998-05-01$13.81$21.519,000——
1998-04-30$13.94$21.70192,100——
1998-04-29$13.63$21.22500——
1998-04-28$14.06$21.903,900——
1998-04-27$13.63$21.223,400——
1998-04-24$14.25$22.198,100——
1998-04-23$14.00$21.807,700——
1998-04-22$14.16$22.041,900——
1998-04-21$14.00$21.802,900——
1998-04-20$14.19$22.091,300——
1998-04-17$13.88$21.614,600——
1998-04-16$14.25$22.1919,500——
1998-04-15$14.38$22.39213,500——
1998-04-14$13.50$21.025,400——
1998-04-13$13.38$20.8312,600——
1998-04-09$13.38$20.835,500——
1998-04-08$13.31$20.736,000——
1998-04-07$13.50$21.0212,900——
1998-04-06$13.75$21.41800——
1998-04-03$13.81$21.5113,800——
1998-04-02$13.75$21.415,800——
1998-04-01$13.56$21.121,600——
1998-03-31$13.88$21.612,800——
1998-03-30$14.00$21.8013,100——
1998-03-27$13.88$21.6111,500——
1998-03-26$13.75$21.4110,400——
1998-03-25$13.75$21.412,400——
1998-03-24$13.69$21.311,400——
1998-03-23$13.75$21.41700——
1998-03-20$13.75$21.41400——
1998-03-19$13.69$21.138,300——
1998-03-18$13.63$21.031,800——
1998-03-17$13.69$21.1325,800——
1998-03-16$13.63$21.031,800——
1998-03-13$13.25$20.451,700——
1998-03-12$13.25$20.451,000——
1998-03-11$13.63$21.036,800——
1998-03-10$13.63$21.0316,500——
1998-03-09$13.38$20.659,000——
1998-03-06$12.75$19.682,800——
1998-03-05$12.63$19.497,000——
1998-03-04$13.25$20.4526,800——
1998-03-03$12.75$19.681,900——
1998-03-02$12.50$19.297,000——
1998-02-27$12.44$19.20600——
1998-02-26$12.64$19.5118,900——
1998-02-25$12.63$19.494,200——
1998-02-24$12.50$19.2918,500——
1998-02-23$12.50$19.294,600——
1998-02-20$12.13$18.72100——
1998-02-19$12.13$18.724,100——
1998-02-18$12.56$19.392,800——
1998-02-17$12.38$19.106,100——
1998-02-13$12.50$19.2915,600——
1998-02-12$12.31$19.016,600——
1998-02-11$12.19$18.811,900——
1998-02-10$12.38$19.104,700——
1998-02-09$12.50$19.299,000——
1998-02-06$12.75$19.687,400——
1998-02-05$12.75$19.68400——
1998-02-04$12.94$19.9710,200——
1998-02-03$12.69$19.5831,000——
1998-02-02$12.88$19.872,900——
1998-01-30$13.00$20.07600——
1998-01-29$13.25$20.45800——
1998-01-28$13.25$20.4525,700——
1998-01-27$13.50$20.845,400——
1998-01-26$13.25$20.4517,500——
1998-01-23$13.13$20.266,400——
1998-01-22$13.00$20.072,500——
1998-01-21$12.63$19.49300——
1998-01-20$13.00$20.071,900——
1998-01-16$12.88$19.871,900——
1998-01-15$12.75$19.687,700——
1998-01-14$13.00$20.074,300——
1998-01-13$12.63$19.49100——
1998-01-12$12.63$19.492,200——
1998-01-09$12.63$19.49100——
1998-01-08$13.50$20.840——
1998-01-07$13.50$20.841,300——
1998-01-06$12.75$19.681,300——
1998-01-05$12.75$19.687,500——
1998-01-02$13.50$20.843,300——