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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$17.65$35.30900——
2004-12-30$17.38$34.76700——
2004-12-29$17.34$34.682,300——
2004-12-28$17.00$34.003,300——
2004-12-27$16.70$33.4010,800——
2004-12-23$16.72$33.443,400——
2004-12-22$16.16$32.3211,100——
2004-12-21$16.28$32.565,300——
2004-12-20$16.17$32.088,000——
2004-12-17$16.30$32.344,500——
2004-12-16$16.25$32.246,900——
2004-12-15$16.24$32.223,000——
2004-12-14$16.10$31.945,000——
2004-12-13$16.97$33.672,900——
2004-12-10$16.39$32.521,200——
2004-12-09$16.11$31.969,500——
2004-12-08$17.08$33.894,600——
2004-12-07$17.18$34.0914,900——
2004-12-06$17.50$34.725,300——
2004-12-03$17.41$34.5414,000——
2004-12-02$17.50$34.729,400——
2004-12-01$17.50$34.7213,700——
2004-11-30$17.51$34.748,700——
2004-11-29$17.60$34.922,200——
2004-11-26$17.50$34.723,500——
2004-11-24$17.85$35.42100——
2004-11-23$17.77$35.264,600——
2004-11-22$17.61$34.941,400——
2004-11-19$17.68$35.080——
2004-11-18$17.68$35.081,500——
2004-11-17$17.52$34.769,400——
2004-11-16$17.74$35.205,900——
2004-11-15$17.85$35.421,400——
2004-11-12$17.73$35.182,000——
2004-11-11$17.74$35.20200——
2004-11-10$17.62$34.963,300——
2004-11-09$17.64$35.00900——
2004-11-08$17.63$34.981,800——
2004-11-05$17.75$35.221,800——
2004-11-04$17.88$35.48500——
2004-11-03$17.70$35.124,800——
2004-11-02$17.92$35.562,500——
2004-11-01$17.97$35.652,700——
2004-10-29$17.95$35.61700——
2004-10-28$17.84$35.40500——
2004-10-27$18.00$35.711,800——
2004-10-26$17.80$35.32200——
2004-10-25$17.68$35.086,000——
2004-10-22$18.00$35.71200——
2004-10-21$18.00$35.7117,000——
2004-10-20$17.97$35.65600——
2004-10-19$18.08$35.87100——
2004-10-18$18.07$35.85100——
2004-10-15$17.63$34.980——
2004-10-14$17.63$34.982,400——
2004-10-13$17.99$35.695,400——
2004-10-12$17.62$34.969,200——
2004-10-11$17.61$34.943,100——
2004-10-08$17.69$35.10500——
2004-10-07$17.77$35.26300——
2004-10-06$17.66$35.041,700——
2004-10-05$18.00$35.711,500——
2004-10-04$18.09$35.891,200——
2004-10-01$18.00$35.712,700——
2004-09-30$17.89$35.501,400——
2004-09-29$17.70$35.121,700——
2004-09-28$17.75$35.22300——
2004-09-27$17.71$35.140——
2004-09-24$17.71$35.14300——
2004-09-23$17.54$34.803,900——
2004-09-22$17.92$35.562,000——
2004-09-21$17.92$35.562,300——
2004-09-20$17.95$35.61200——
2004-09-17$18.00$35.46700——
2004-09-16$18.00$35.462,600——
2004-09-15$17.90$35.26100——
2004-09-14$17.89$35.24900——
2004-09-13$17.90$35.261,400——
2004-09-10$17.89$35.240——
2004-09-09$17.89$35.241,700——
2004-09-08$17.89$35.247,700——
2004-09-07$17.90$35.262,000——
2004-09-03$17.83$35.12600——
2004-09-02$17.80$35.06200——
2004-09-01$17.85$35.16200——
2004-08-31$17.80$35.062,600——
2004-08-30$17.75$34.96200——
2004-08-27$17.75$34.96600——
2004-08-26$17.80$35.069,900——
2004-08-25$17.76$34.984,200——
2004-08-24$17.75$34.963,300——
2004-08-23$17.78$35.022,800——
2004-08-20$17.83$35.1259,900——
2004-08-19$19.02$37.470——
2004-08-18$19.02$37.474,300——
2004-08-17$19.00$37.436,400——
2004-08-16$18.93$37.2930,700——
2004-08-13$18.86$37.151,200——
2004-08-12$18.95$37.330——
2004-08-11$18.95$37.3317,500——
2004-08-10$19.21$37.842,900——
2004-08-09$19.39$38.194,500——
2004-08-06$19.17$37.764,700——
2004-08-05$19.81$39.020——
2004-08-04$19.81$39.02900——
2004-08-03$19.81$39.028,000——
2004-08-02$21.05$41.462,900——
2004-07-30$21.33$42.022,500——
2004-07-29$21.56$42.470——
2004-07-28$21.56$42.471,600——
2004-07-27$21.42$42.191,600——
2004-07-26$21.53$42.41900——
2004-07-23$21.70$42.741,100——
2004-07-22$21.75$42.841,500——
2004-07-21$21.80$42.943,100——
2004-07-20$21.90$43.147,300——
2004-07-19$21.90$43.142,500——
2004-07-16$21.78$42.901,700——
2004-07-15$22.00$43.346,100——
2004-07-14$21.56$42.4711,100——
2004-07-13$21.92$43.186,000——
2004-07-12$22.19$43.71900——
2004-07-09$22.50$44.3215,800——
2004-07-08$22.90$45.119,100——
2004-07-07$22.90$45.112,600——
2004-07-06$22.95$45.217,700——
2004-07-02$23.00$45.301,400——
2004-07-01$23.00$45.306,000——
2004-06-30$23.50$46.293,700——
2004-06-29$23.29$45.885,400——
2004-06-28$24.00$47.2711,000——
2004-06-25$21.92$43.184,600——
2004-06-24$21.75$42.8410,300——
2004-06-23$21.99$43.3212,500——
2004-06-22$22.68$44.679,200——
2004-06-21$22.07$43.4716,500——
2004-06-18$21.94$43.221,800——
2004-06-17$22.00$43.349,800——
2004-06-16$21.82$42.7212,500——
2004-06-15$21.80$42.694,900——
2004-06-14$21.70$42.4935,100——
2004-06-10$21.90$42.887,600——
2004-06-09$22.50$44.062,700——
2004-06-08$22.55$44.158,200——
2004-06-07$22.20$43.474,100——
2004-06-04$21.68$42.4526,400——
2004-06-03$21.91$42.9011,400——
2004-06-02$21.76$42.61700——
2004-06-01$21.71$42.511,100——
2004-05-28$21.77$42.631,500——
2004-05-27$21.58$42.254,700——
2004-05-26$21.57$42.2316,700——
2004-05-25$21.54$42.1814,900——
2004-05-24$21.30$41.71800——
2004-05-21$21.54$42.183,600——
2004-05-20$21.55$42.208,700——
2004-05-19$21.54$42.184,700——
2004-05-18$21.02$41.16700——
2004-05-17$21.54$42.18800——
2004-05-14$21.52$42.142,000——
2004-05-13$22.00$43.086,100——
2004-05-12$22.00$43.080——
2004-05-11$22.00$43.085,900——
2004-05-10$22.05$43.17300——
2004-05-07$22.24$43.550——
2004-05-06$22.24$43.553,100——
2004-05-05$22.49$44.041,100——
2004-05-04$22.39$43.841,200——
2004-05-03$22.40$43.863,400——
2004-04-30$21.79$42.67600——
2004-04-29$21.75$42.592,400——
2004-04-28$21.75$42.596,300——
2004-04-27$21.76$42.614,100——
2004-04-26$22.50$44.0621,900——
2004-04-23$23.28$45.5855,400——
2004-04-22$23.57$46.154,700——
2004-04-21$23.58$46.174,900——
2004-04-20$24.15$47.290——
2004-04-19$24.15$47.296,700——
2004-04-16$24.34$47.6620,600——
2004-04-15$23.00$45.035,200——
2004-04-14$22.49$44.042,900——
2004-04-13$21.90$42.884,700——
2004-04-12$21.19$41.498,400——
2004-04-08$20.94$41.004,400——
2004-04-07$20.74$40.613,300——
2004-04-06$20.74$40.613,000——
2004-04-05$20.83$40.79800——
2004-04-02$20.61$40.365,200——
2004-04-01$20.25$39.654,500——
2004-03-31$20.66$40.454,200——
2004-03-30$20.43$40.006,200——
2004-03-29$20.64$40.412,000——
2004-03-26$19.80$38.772,300——
2004-03-25$20.67$40.474,200——
2004-03-24$20.98$41.08600——
2004-03-23$20.85$40.833,300——
2004-03-22$20.95$41.02200——
2004-03-19$20.77$40.670——
2004-03-18$20.77$40.67200——
2004-03-17$20.51$39.9016,600——
2004-03-16$21.11$41.075,400——
2004-03-15$21.20$41.253,900——
2004-03-12$21.29$41.421,800——
2004-03-11$21.32$41.481,900——
2004-03-10$21.43$41.694,800——
2004-03-09$21.45$41.736,800——
2004-03-08$21.74$42.304,900——
2004-03-05$21.28$41.40900——
2004-03-04$21.69$42.20100——
2004-03-03$21.40$41.641,500——
2004-03-02$21.64$42.101,600——
2004-03-01$21.02$40.902,000——
2004-02-27$20.98$40.82700——
2004-02-26$20.90$40.666,200——
2004-02-25$21.34$41.520——
2004-02-24$21.34$41.522,800——
2004-02-23$22.02$42.843,400——
2004-02-20$22.20$43.19200——
2004-02-19$22.30$43.390——
2004-02-18$22.30$43.395,200——
2004-02-17$22.39$43.568,100——
2004-02-13$21.94$42.693,100——
2004-02-12$23.00$44.75400——
2004-02-11$22.98$44.714,800——
2004-02-10$23.19$45.127,100——
2004-02-09$22.99$44.734,100——
2004-02-06$22.44$43.662,500——
2004-02-05$22.25$43.2912,500——
2004-02-04$21.53$41.891,200——
2004-02-03$21.52$41.87500——
2004-02-02$20.78$40.43400——
2004-01-30$21.48$41.791,700——
2004-01-29$21.07$40.991,200——
2004-01-28$22.00$42.80100——
2004-01-27$21.93$42.673,300——
2004-01-26$21.99$42.781,800——
2004-01-23$21.98$42.772,300——
2004-01-22$21.47$41.773,100——
2004-01-21$21.97$42.751,300——
2004-01-20$21.64$42.1014,300——
2004-01-16$22.35$43.482,200——
2004-01-15$22.45$43.682,000——
2004-01-14$22.82$44.403,700——
2004-01-13$22.49$43.765,500——
2004-01-12$22.52$43.823,500——
2004-01-09$22.40$43.583,700——
2004-01-08$22.70$44.174,700——
2004-01-07$22.75$44.26600——
2004-01-06$22.75$44.263,600——
2004-01-05$22.50$43.782,500——
2004-01-02$22.49$43.761,400——