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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$61.67$173.5911,800——
2016-12-29$61.60$173.3911,100——
2016-12-28$60.62$170.6311,900——
2016-12-27$60.95$171.5616,100——
2016-12-23$60.55$170.4411,300——
2016-12-22$59.30$166.9213,700——
2016-12-21$61.52$173.1718,300——
2016-12-20$62.16$174.9729,900——
2016-12-19$60.44$170.1318,700——
2016-12-16$60.24$169.5653,600——
2016-12-15$59.79$168.3025,700——
2016-12-14$59.64$167.8824,500——
2016-12-13$59.70$167.4825,100——
2016-12-12$60.18$168.8332,600——
2016-12-09$62.42$175.1142,200——
2016-12-08$61.16$171.5860,000——
2016-12-07$59.12$165.8556,500——
2016-12-06$56.20$157.6646,800——
2016-12-05$55.47$155.6138,800——
2016-12-02$56.86$159.5133,100——
2016-12-01$55.40$155.4242,100——
2016-11-30$54.88$153.9645,000——
2016-11-29$54.89$153.9941,300——
2016-11-28$52.63$147.6539,200——
2016-11-25$55.30$155.1421,000——
2016-11-23$54.08$151.7228,000——
2016-11-22$53.65$150.5138,800——
2016-11-21$53.49$150.0640,400——
2016-11-18$54.25$152.1936,600——
2016-11-17$52.38$146.9550,000——
2016-11-16$51.25$143.7844,500——
2016-11-15$50.53$141.7638,700——
2016-11-14$49.77$139.6240,400——
2016-11-11$48.27$135.42132,000——
2016-11-10$45.25$126.9452,500——
2016-11-09$44.23$124.0823,700——
2016-11-08$42.88$120.2925,500——
2016-11-07$42.72$119.8533,100——
2016-11-04$41.52$116.4825,900——
2016-11-03$40.53$113.7024,900——
2016-11-02$40.58$113.8419,200——
2016-11-01$41.05$115.1641,100——
2016-10-31$41.90$117.5538,300——
2016-10-28$40.63$113.9822,300——
2016-10-27$40.61$113.9341,800——
2016-10-26$40.97$114.9427,200——
2016-10-25$40.89$114.7125,900——
2016-10-24$41.24$115.6939,700——
2016-10-21$40.89$114.7145,900——
2016-10-20$41.40$116.14152,600——
2016-10-19$50.44$141.5023,700——
2016-10-18$50.66$142.1220,800——
2016-10-17$50.04$140.3810,400——
2016-10-14$49.91$140.0220,600——
2016-10-13$50.12$140.6114,400——
2016-10-12$51.04$143.1914,700——
2016-10-11$50.24$140.9420,900——
2016-10-10$51.34$144.0324,400——
2016-10-07$51.67$144.9541,300——
2016-10-06$52.56$147.4573,500——
2016-10-05$51.26$143.8055,800——
2016-10-04$52.20$146.4443,100——
2016-10-03$51.84$145.4326,300——
2016-09-30$51.72$145.0945,700——
2016-09-29$52.29$146.6929,700——
2016-09-28$53.66$150.5424,000——
2016-09-27$53.72$150.7125,700——
2016-09-26$51.94$145.7126,400——
2016-09-23$53.93$151.2934,700——
2016-09-22$52.39$146.9753,000——
2016-09-21$50.97$142.9924,700——
2016-09-20$51.16$142.9621,600——
2016-09-19$51.13$142.8849,000——
2016-09-16$50.26$140.4563,400——
2016-09-15$51.49$143.8830,500——
2016-09-14$50.35$140.7018,500——
2016-09-13$49.16$137.3739,400——
2016-09-12$49.84$139.2736,700——
2016-09-09$48.31$135.0034,100——
2016-09-08$49.88$139.3917,900——
2016-09-07$50.09$139.9732,200——
2016-09-06$49.31$137.7961,700——
2016-09-02$49.79$139.1314,900——
2016-09-01$48.01$134.1624,000——
2016-08-31$47.45$132.6028,900——
2016-08-30$47.57$132.9326,200——
2016-08-29$46.85$130.9214,200——
2016-08-26$46.25$129.2428,800——
2016-08-25$46.59$130.1991,700——
2016-08-24$44.38$124.0215,400——
2016-08-23$44.22$123.5718,800——
2016-08-22$43.96$122.8449,900——
2016-08-19$43.35$121.1432,500——
2016-08-18$43.85$122.5411,800——
2016-08-17$43.92$122.7329,500——
2016-08-16$43.35$121.1412,900——
2016-08-15$43.26$120.898,600——
2016-08-12$42.71$119.358,200——
2016-08-11$42.69$119.299,300——
2016-08-10$42.28$118.155,500——
2016-08-09$42.02$117.4210,700——
2016-08-08$41.40$115.696,400——
2016-08-05$41.46$115.8614,100——
2016-08-04$41.00$114.576,500——
2016-08-03$41.19$115.1017,900——
2016-08-02$41.56$116.1415,200——
2016-08-01$41.57$116.1612,400——
2016-07-29$41.10$114.8517,500——
2016-07-28$41.50$115.9710,200——
2016-07-27$41.33$115.4917,100——
2016-07-26$41.76$116.6929,800——
2016-07-25$41.69$116.5012,600——
2016-07-22$42.17$117.8414,600——
2016-07-21$42.21$117.959,500——
2016-07-20$42.51$118.7911,000——
2016-07-19$42.40$118.4820,300——
2016-07-18$42.51$118.7916,900——
2016-07-15$42.81$119.6310,500——
2016-07-14$42.79$119.579,000——
2016-07-13$42.03$117.4524,900——
2016-07-12$42.08$117.5920,500——
2016-07-11$41.19$115.1020,700——
2016-07-08$41.16$115.0237,000——
2016-07-07$39.78$111.1630,100——
2016-07-06$39.57$110.5834,300——
2016-07-05$39.28$109.7611,600——
2016-07-01$39.33$109.909,100——
2016-06-30$39.62$110.7112,600——
2016-06-29$38.53$107.6720,000——
2016-06-28$39.12$109.3219,800——
2016-06-27$38.60$107.8633,600——
2016-06-24$39.50$110.3889,700——
2016-06-23$41.72$116.5812,300——
2016-06-22$41.45$115.8310,200——
2016-06-21$41.75$116.1612,900——
2016-06-20$41.47$115.3819,900——
2016-06-17$40.98$114.0226,100——
2016-06-16$41.62$115.808,400——
2016-06-15$41.73$116.119,900——
2016-06-14$41.69$116.009,200——
2016-06-13$40.79$113.4912,800——
2016-06-10$40.90$113.8010,700——
2016-06-09$40.64$113.0816,400——
2016-06-08$41.44$115.3013,100——
2016-06-07$40.95$113.9410,600——
2016-06-06$40.72$113.3026,400——
2016-06-03$40.63$113.0519,500——
2016-06-02$41.63$115.836,500——
2016-06-01$41.51$115.508,900——
2016-05-31$40.90$113.8022,800——
2016-05-27$42.08$117.0811,500——
2016-05-26$40.82$113.589,800——
2016-05-25$41.09$114.339,100——
2016-05-24$40.58$112.9124,900——
2016-05-23$40.22$111.919,800——
2016-05-20$40.43$112.499,100——
2016-05-19$39.75$110.6015,700——
2016-05-18$40.04$111.4117,700——
2016-05-17$39.14$108.9024,900——
2016-05-16$40.43$112.4913,300——
2016-05-13$40.25$111.9917,100——
2016-05-12$40.41$112.4414,200——
2016-05-11$40.07$111.4927,500——
2016-05-10$41.24$114.749,700——
2016-05-09$41.07$114.2723,100——
2016-05-06$41.34$115.0222,400——
2016-05-05$40.80$113.5217,400——
2016-05-04$41.07$114.2718,000——
2016-05-03$40.85$113.6621,800——
2016-05-02$41.99$116.8322,000——
2016-04-29$40.89$113.7728,100——
2016-04-28$40.41$112.4420,600——
2016-04-27$40.57$112.8836,300——
2016-04-26$41.72$116.0831,400——
2016-04-25$40.12$111.6330,800——
2016-04-22$40.63$113.0550,400——
2016-04-21$41.00$114.0844,100——
2016-04-20$37.55$104.4899,700——
2016-04-19$42.93$119.4527,400——
2016-04-18$42.86$119.2518,400——
2016-04-15$42.02$116.9214,800——
2016-04-14$43.51$121.0614,400——
2016-04-13$43.31$120.5028,000——
2016-04-12$43.40$120.759,400——
2016-04-11$42.94$119.4715,900——
2016-04-08$43.48$120.9819,600——
2016-04-07$43.90$122.1514,600——
2016-04-06$44.70$124.3714,800——
2016-04-05$44.82$124.7126,400——
2016-04-04$44.39$123.5121,700——
2016-04-01$43.32$120.5338,700——
2016-03-31$43.68$121.5320,500——
2016-03-30$45.08$125.4312,300——
2016-03-29$44.97$125.1233,400——
2016-03-28$43.75$121.7313,300——
2016-03-24$42.20$117.4213,500——
2016-03-23$41.78$116.2519,600——
2016-03-22$43.77$121.786,000——
2016-03-21$43.60$121.3124,500——
2016-03-18$44.26$123.1543,000——
2016-03-17$43.78$121.8115,000——
2016-03-16$42.64$118.6412,800——
2016-03-15$42.13$116.7214,100——
2016-03-14$41.97$116.2828,900——
2016-03-11$42.75$118.4417,100——
2016-03-10$42.44$117.5818,500——
2016-03-09$42.93$118.9422,700——
2016-03-08$43.91$121.6586,200——
2016-03-07$41.86$115.9742,700——
2016-03-04$40.98$113.5314,900——
2016-03-03$41.03$113.6731,100——
2016-03-02$40.99$113.5621,400——
2016-03-01$40.96$113.4821,800——
2016-02-29$40.83$113.1279,000——
2016-02-26$41.00$113.5940,100——
2016-02-25$39.96$110.7120,300——
2016-02-24$40.90$113.3127,000——
2016-02-23$41.33$114.5068,100——
2016-02-22$41.53$115.0630,100——
2016-02-19$40.04$110.9316,400——
2016-02-18$40.19$111.3511,000——
2016-02-17$40.98$113.5326,400——
2016-02-16$40.10$111.1021,900——
2016-02-12$39.62$109.7729,400——
2016-02-11$38.51$106.6916,300——
2016-02-10$39.35$109.0217,500——
2016-02-09$40.59$112.4514,500——
2016-02-08$39.28$108.8217,700——
2016-02-05$39.30$108.8853,600——
2016-02-04$42.02$116.4221,800——
2016-02-03$42.24$117.0316,400——
2016-02-02$41.81$115.8318,700——
2016-02-01$43.13$119.4916,100——
2016-01-29$43.62$120.8544,100——
2016-01-28$42.02$116.4225,500——
2016-01-27$41.22$114.2021,500——
2016-01-26$42.71$118.3326,600——
2016-01-25$41.88$116.0326,200——
2016-01-22$42.14$116.7526,700——
2016-01-21$40.66$112.6516,600——
2016-01-20$40.22$111.4344,600——
2016-01-19$40.35$111.7931,600——
2016-01-15$40.85$113.1743,300——
2016-01-14$41.78$115.7527,400——
2016-01-13$41.88$116.0359,400——
2016-01-12$42.71$118.3346,300——
2016-01-11$42.01$116.3925,300——
2016-01-08$42.21$116.9434,800——
2016-01-07$41.97$116.2843,900——
2016-01-06$42.65$118.1651,800——
2016-01-05$43.50$120.5238,800——
2016-01-04$43.47$120.4343,000——