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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.45$55.7311,300——
2012-12-28$20.55$53.3922,100——
2012-12-27$21.43$55.6815,400——
2012-12-26$22.32$57.999,000——
2012-12-24$22.93$59.5812,800——
2012-12-21$22.87$59.4262,400——
2012-12-20$21.40$55.6015,500——
2012-12-19$21.24$55.1924,900——
2012-12-18$21.09$54.8031,000——
2012-12-17$20.24$52.5916,100——
2012-12-14$19.55$50.8022,900——
2012-12-13$19.55$50.805,800——
2012-12-12$19.54$50.7715,200——
2012-12-11$19.72$51.247,200——
2012-12-10$19.77$50.9813,400——
2012-12-07$19.58$50.494,100——
2012-12-06$19.70$50.804,200——
2012-12-05$19.65$50.677,300——
2012-12-04$19.57$50.465,600——
2012-12-03$19.63$50.626,000——
2012-11-30$19.89$51.296,700——
2012-11-29$19.91$51.348,900——
2012-11-28$19.93$51.3915,400——
2012-11-27$19.74$50.904,400——
2012-11-26$19.70$50.806,000——
2012-11-23$19.70$50.808,700——
2012-11-21$19.72$50.852,400——
2012-11-20$19.60$50.5416,000——
2012-11-19$19.79$51.038,000——
2012-11-16$19.51$50.3127,200——
2012-11-15$19.62$50.5915,600——
2012-11-14$19.52$50.334,600——
2012-11-13$19.34$49.8717,300——
2012-11-12$19.50$50.288,200——
2012-11-09$19.67$50.722,900——
2012-11-08$19.40$50.0221,700——
2012-11-07$19.89$51.2911,900——
2012-11-06$20.23$52.164,800——
2012-11-05$20.55$52.999,600——
2012-11-02$20.75$53.508,800——
2012-11-01$20.90$53.8939,100——
2012-10-31$20.13$51.9115,400——
2012-10-26$19.95$51.4418,200——
2012-10-25$19.77$50.985,000——
2012-10-24$19.34$49.879,200——
2012-10-23$19.35$49.898,300——
2012-10-22$19.50$50.284,000——
2012-10-19$19.23$49.5826,800——
2012-10-18$19.40$50.0213,200——
2012-10-17$19.25$49.6413,500——
2012-10-16$19.38$49.9713,100——
2012-10-15$19.52$50.3315,800——
2012-10-12$19.50$50.2825,100——
2012-10-11$19.23$49.583,400——
2012-10-10$19.15$49.384,900——
2012-10-09$19.11$49.282,700——
2012-10-08$19.47$50.2010,500——
2012-10-05$19.39$50.0012,600——
2012-10-04$19.56$50.4416,200——
2012-10-03$19.83$51.1333,500——
2012-10-02$20.82$53.6810,000——
2012-10-01$20.72$53.434,800——
2012-09-28$20.70$53.376,700——
2012-09-27$21.47$55.3673,900——
2012-09-26$21.20$54.669,800——
2012-09-25$20.77$53.5617,500——
2012-09-24$21.18$54.6114,300——
2012-09-21$20.83$53.7139,100——
2012-09-20$20.05$51.7011,100——
2012-09-19$19.94$51.4217,900——
2012-09-18$19.49$50.2531,800——
2012-09-17$18.99$48.5825,900——
2012-09-14$19.24$49.2249,500——
2012-09-13$18.89$48.3239,700——
2012-09-12$18.99$48.587,100——
2012-09-11$19.00$48.6010,500——
2012-09-10$18.96$48.5021,400——
2012-09-07$19.11$48.8911,500——
2012-09-06$19.00$48.6044,800——
2012-09-05$19.36$49.5320,600——
2012-09-04$19.63$50.2226,100——
2012-08-31$19.62$50.1911,700——
2012-08-30$19.91$50.9310,900——
2012-08-29$20.31$51.9622,100——
2012-08-28$21.07$53.9019,800——
2012-08-27$22.01$56.3010,600——
2012-08-24$22.67$57.996,900——
2012-08-23$22.55$57.698,800——
2012-08-22$22.50$57.5610,300——
2012-08-21$22.47$57.4818,500——
2012-08-20$22.77$58.2513,500——
2012-08-17$22.84$58.4325,900——
2012-08-16$22.74$58.177,200——
2012-08-15$22.70$58.079,200——
2012-08-14$22.63$57.897,000——
2012-08-13$22.90$58.5811,900——
2012-08-10$22.99$58.815,100——
2012-08-09$23.12$59.1413,200——
2012-08-08$22.97$58.767,800——
2012-08-07$22.60$57.8130,700——
2012-08-06$21.90$56.0226,400——
2012-08-03$21.36$54.649,000——
2012-08-02$21.48$54.959,800——
2012-08-01$21.23$54.319,400——
2012-07-31$21.39$54.7238,100——
2012-07-30$21.26$54.399,900——
2012-07-27$21.53$55.0831,300——
2012-07-26$21.42$54.806,900——
2012-07-25$21.35$54.6221,800——
2012-07-24$21.21$54.2611,000——
2012-07-23$21.32$54.5411,000——
2012-07-20$21.87$55.9510,100——
2012-07-19$21.76$55.665,600——
2012-07-18$21.94$56.136,900——
2012-07-17$21.95$56.1521,900——
2012-07-16$21.50$55.0039,900——
2012-07-13$20.96$53.627,700——
2012-07-12$20.60$52.7018,500——
2012-07-11$20.95$53.5910,700——
2012-07-10$21.05$53.8528,200——
2012-07-09$20.92$53.5225,400——
2012-07-06$20.72$53.0016,100——
2012-07-05$20.95$53.5917,000——
2012-07-03$20.82$53.2614,800——
2012-07-02$20.50$52.4431,100——
2012-06-29$19.78$50.6018,600——
2012-06-28$20.03$51.249,800——
2012-06-27$20.01$51.1915,700——
2012-06-26$19.90$50.9123,500——
2012-06-25$19.94$51.0161,400——
2012-06-22$19.70$50.40594,000——
2012-06-21$20.03$51.2433,600——
2012-06-20$20.01$51.1932,800——
2012-06-19$19.84$50.7550,800——
2012-06-18$19.67$50.3242,700——
2012-06-15$19.93$50.9823,800——
2012-06-14$20.01$51.1932,500——
2012-06-13$20.00$51.1618,300——
2012-06-12$19.84$50.378,700——
2012-06-11$19.60$49.7620,300——
2012-06-08$20.00$50.7824,500——
2012-06-07$19.86$50.4227,100——
2012-06-06$19.95$50.658,500——
2012-06-05$19.93$50.6034,200——
2012-06-04$19.98$50.7217,200——
2012-06-01$19.92$50.5714,300——
2012-05-31$20.11$51.0610,600——
2012-05-30$19.94$50.6211,900——
2012-05-29$20.01$50.8021,800——
2012-05-25$19.99$50.7516,500——
2012-05-24$20.02$50.8316,400——
2012-05-23$19.81$50.2949,000——
2012-05-22$19.88$50.4744,000——
2012-05-21$20.00$50.7824,000——
2012-05-18$19.86$50.4237,500——
2012-05-17$20.50$52.0530,300——
2012-05-16$20.48$51.9936,400——
2012-05-15$20.72$52.6034,000——
2012-05-14$20.72$52.6047,000——
2012-05-11$20.68$52.5039,500——
2012-05-10$21.87$55.5295,000——
2012-05-09$21.71$55.1241,000——
2012-05-08$21.04$53.4231,000——
2012-05-07$20.52$52.1039,000——
2012-05-04$20.26$51.449,500——
2012-05-03$20.32$51.5950,000——
2012-05-02$20.15$51.1624,200——
2012-05-01$20.16$51.1821,000——
2012-04-30$20.00$50.7832,000——
2012-04-27$20.02$50.8324,000——
2012-04-26$20.40$51.7918,000——
2012-04-25$20.17$51.2128,300——
2012-04-24$20.28$51.4911,800——
2012-04-23$19.91$50.5529,200——
2012-04-20$20.07$50.958,900——
2012-04-19$20.11$51.0612,200——
2012-04-18$20.22$51.3365,600——
2012-04-17$19.20$48.7423,200——
2012-04-16$19.19$48.7225,900——
2012-04-13$19.00$48.2410,400——
2012-04-12$18.98$48.1912,000——
2012-04-11$18.90$47.988,400——
2012-04-10$18.90$47.9813,800——
2012-04-09$18.67$47.409,900——
2012-04-05$18.50$46.9710,300——
2012-04-04$18.48$46.925,400——
2012-04-03$18.50$46.973,600——
2012-04-02$18.47$46.8913,700——
2012-03-30$18.10$45.959,500——
2012-03-29$18.12$46.004,200——
2012-03-28$18.15$46.086,700——
2012-03-27$18.12$46.0011,600——
2012-03-26$17.98$45.6516,400——
2012-03-23$17.20$43.671,700——
2012-03-22$17.27$43.842,300——
2012-03-21$17.22$43.725,000——
2012-03-20$17.18$43.365,400——
2012-03-19$17.25$43.545,800——
2012-03-16$16.92$42.716,800——
2012-03-15$17.01$42.934,500——
2012-03-14$17.05$43.033,400——
2012-03-13$17.13$43.247,200——
2012-03-12$17.01$42.932,900——
2012-03-09$17.20$43.416,500——
2012-03-08$16.96$42.813,400——
2012-03-07$17.03$42.985,200——
2012-03-06$16.89$42.634,200——
2012-03-05$17.14$43.268,500——
2012-03-02$17.15$43.293,500——
2012-03-01$16.83$42.4811,900——
2012-02-29$17.10$43.162,700——
2012-02-28$16.98$42.863,400——
2012-02-27$16.77$42.334,000——
2012-02-24$17.01$42.9312,300——
2012-02-23$17.00$42.9112,000——
2012-02-22$16.96$42.819,400——
2012-02-21$16.81$42.4317,100——
2012-02-17$16.77$42.3312,400——
2012-02-16$16.31$41.176,800——
2012-02-15$16.39$41.379,400——
2012-02-14$16.20$40.8918,100——
2012-02-13$15.47$39.058,500——
2012-02-10$15.01$37.8915,900——
2012-02-09$15.01$37.8910,100——
2012-02-08$14.85$37.4817,900——
2012-02-07$14.90$37.617,500——
2012-02-06$14.70$37.1010,400——
2012-02-03$14.66$37.005,900——
2012-02-02$14.64$36.959,200——
2012-02-01$14.34$36.193,900——
2012-01-31$14.20$35.842,000——
2012-01-30$14.10$35.5917,800——
2012-01-27$14.03$35.417,100——
2012-01-26$14.05$35.467,800——
2012-01-25$14.14$35.6917,900——
2012-01-24$14.05$35.465,700——
2012-01-23$14.02$35.3918,200——
2012-01-20$14.31$36.122,300——
2012-01-19$14.05$35.465,900——
2012-01-18$14.14$35.6912,700——
2012-01-17$14.11$35.619,200——
2012-01-13$14.21$35.875,300——
2012-01-12$14.15$35.7116,500——
2012-01-11$14.06$35.4913,000——
2012-01-10$14.13$35.6628,300——
2012-01-09$14.39$36.323,300——
2012-01-06$14.13$35.666,300——
2012-01-05$14.05$35.466,200——
2012-01-04$13.91$35.112,500——
2012-01-03$13.99$35.313,100——