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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.92$61.4523,200——
2019-12-30$20.14$62.1220,500——
2019-12-27$20.46$63.1124,000——
2019-12-26$20.73$63.9417,600——
2019-12-24$20.56$63.426,000——
2019-12-23$20.56$63.4222,000——
2019-12-20$20.55$63.3994,500——
2019-12-19$20.24$62.4331,100——
2019-12-18$20.32$62.0030,200——
2019-12-17$20.26$61.8235,900——
2019-12-16$20.17$61.5438,100——
2019-12-13$20.03$61.1230,100——
2019-12-12$20.07$61.2437,400——
2019-12-11$20.09$61.3029,900——
2019-12-10$19.69$60.0811,000——
2019-12-09$19.57$59.7132,900——
2019-12-06$19.67$60.0247,600——
2019-12-05$19.31$58.9220,600——
2019-12-04$18.93$57.7633,400——
2019-12-03$18.62$56.8132,200——
2019-12-02$18.42$56.2017,000——
2019-11-29$18.38$56.0814,600——
2019-11-27$18.43$56.2340,800——
2019-11-26$18.14$55.3573,200——
2019-11-25$18.18$55.4742,800——
2019-11-22$17.73$54.1013,600——
2019-11-21$17.49$53.3729,200——
2019-11-20$17.33$52.8823,600——
2019-11-19$17.31$52.8235,800——
2019-11-18$17.17$52.3918,800——
2019-11-15$17.41$53.1211,700——
2019-11-14$17.37$53.0018,200——
2019-11-13$17.58$53.6423,500——
2019-11-12$18.03$55.0127,000——
2019-11-11$17.80$54.3128,900——
2019-11-08$17.85$54.4638,000——
2019-11-07$17.80$54.3130,900——
2019-11-06$17.81$54.3427,500——
2019-11-05$17.93$54.7141,000——
2019-11-04$18.05$55.0728,100——
2019-11-01$17.74$54.1345,400——
2019-10-31$16.57$50.5622,000——
2019-10-30$16.65$50.8073,100——
2019-10-29$16.20$49.4349,000——
2019-10-28$15.01$45.8020,800——
2019-10-25$15.02$45.8318,700——
2019-10-24$14.81$45.1921,900——
2019-10-23$15.19$46.3524,400——
2019-10-22$15.28$46.6227,600——
2019-10-21$15.37$46.9034,100——
2019-10-18$15.13$46.1731,100——
2019-10-17$14.87$45.3745,300——
2019-10-16$14.68$44.7940,000——
2019-10-15$14.72$44.9159,200——
2019-10-14$14.58$44.4917,700——
2019-10-11$14.59$44.5271,400——
2019-10-10$14.17$43.2440,600——
2019-10-09$14.20$43.3352,900——
2019-10-08$13.89$42.3815,200——
2019-10-07$14.22$43.3956,600——
2019-10-04$13.96$42.6062,400——
2019-10-03$14.14$43.1460,500——
2019-10-02$14.78$45.1044,700——
2019-10-01$14.33$43.7233,500——
2019-09-30$14.82$45.2240,400——
2019-09-27$14.98$45.7117,500——
2019-09-26$15.01$45.809,500——
2019-09-25$15.53$47.3924,600——
2019-09-24$15.57$47.5124,100——
2019-09-23$16.16$49.3123,800——
2019-09-20$15.75$48.0669,000——
2019-09-19$15.90$48.5113,700——
2019-09-18$16.46$49.5524,100——
2019-09-17$16.31$49.1015,500——
2019-09-16$16.61$50.0022,300——
2019-09-13$16.50$49.6739,700——
2019-09-12$16.42$49.4330,000——
2019-09-11$16.61$50.0033,400——
2019-09-10$16.13$48.5637,300——
2019-09-09$15.71$47.2933,400——
2019-09-06$15.36$46.2415,000——
2019-09-05$15.89$47.8439,200——
2019-09-04$15.65$47.1154,100——
2019-09-03$15.30$46.0636,000——
2019-08-30$15.14$45.5821,100——
2019-08-29$14.31$43.0881,200——
2019-08-28$13.00$39.1458,600——
2019-08-27$13.48$40.58101,400——
2019-08-26$14.97$45.0723,900——
2019-08-23$14.99$45.1372,200——
2019-08-22$14.98$45.1068,100——
2019-08-21$16.04$48.2921,800——
2019-08-20$15.73$47.3515,600——
2019-08-19$15.54$46.7831,500——
2019-08-16$15.62$47.0248,300——
2019-08-15$16.34$49.1923,100——
2019-08-14$16.32$49.1318,700——
2019-08-13$16.83$50.6710,200——
2019-08-12$16.93$50.977,900——
2019-08-09$17.17$51.698,100——
2019-08-08$17.56$52.8615,100——
2019-08-07$17.45$52.535,600——
2019-08-06$17.49$52.6511,300——
2019-08-05$17.25$51.9322,700——
2019-08-02$17.44$52.5011,600——
2019-08-01$17.78$53.5312,400——
2019-07-31$18.37$55.3038,300——
2019-07-30$17.43$52.4714,700——
2019-07-29$17.13$51.5713,500——
2019-07-26$16.79$50.5514,500——
2019-07-25$16.43$49.4617,300——
2019-07-24$16.89$50.8517,000——
2019-07-23$16.73$50.3617,300——
2019-07-22$16.97$51.0913,400——
2019-07-19$16.87$50.7911,400——
2019-07-18$16.88$50.8213,400——
2019-07-17$17.11$51.515,900——
2019-07-16$17.18$51.7216,100——
2019-07-15$16.87$50.797,300——
2019-07-12$17.10$51.487,200——
2019-07-11$16.75$50.4312,600——
2019-07-10$16.54$49.7939,300——
2019-07-09$16.67$50.1810,500——
2019-07-08$16.83$50.6711,600——
2019-07-05$17.06$51.364,300——
2019-07-03$17.47$52.594,000——
2019-07-02$16.79$50.5516,300——
2019-07-01$17.42$52.4418,800——
2019-06-28$17.06$51.3643,100——
2019-06-27$16.66$50.1529,600——
2019-06-26$16.61$50.0020,600——
2019-06-25$16.57$49.8821,300——
2019-06-24$16.97$51.0927,000——
2019-06-21$18.06$54.3787,600——
2019-06-20$16.12$48.5336,600——
2019-06-19$16.69$50.2418,900——
2019-06-18$16.75$50.4314,400——
2019-06-17$16.94$51.0013,000——
2019-06-14$17.22$51.8410,000——
2019-06-13$17.70$53.2916,900——
2019-06-12$17.52$52.0825,400——
2019-06-11$17.77$52.8216,900——
2019-06-10$18.08$53.7521,600——
2019-06-07$17.97$53.429,200——
2019-06-06$18.03$53.6017,000——
2019-06-05$18.46$54.8822,200——
2019-06-04$18.70$55.5918,900——
2019-06-03$16.87$50.1568,000——
2019-05-31$17.15$50.9815,700——
2019-05-30$17.45$51.8713,600——
2019-05-29$17.23$51.2239,700——
2019-05-28$17.17$51.0464,900——
2019-05-24$17.82$52.9738,000——
2019-05-23$18.30$54.4030,000——
2019-05-22$18.84$56.0012,200——
2019-05-21$18.90$56.1819,700——
2019-05-20$18.66$55.4730,000——
2019-05-17$18.97$56.3943,700——
2019-05-16$19.70$58.5630,200——
2019-05-15$19.58$58.2031,900——
2019-05-14$19.54$58.0918,300——
2019-05-13$19.32$57.4317,100——
2019-05-10$20.16$59.9326,900——
2019-05-09$20.28$60.2921,100——
2019-05-08$20.48$60.8837,400——
2019-05-07$20.98$62.3720,500——
2019-05-06$22.22$66.0534,100——
2019-05-03$23.08$68.6126,300——
2019-05-02$22.53$66.9720,400——
2019-05-01$22.77$67.6941,700——
2019-04-30$21.66$64.39141,200——
2019-04-29$24.00$71.3421,500——
2019-04-26$24.42$72.595,400——
2019-04-25$24.09$71.618,900——
2019-04-24$24.17$71.8526,800——
2019-04-23$25.27$75.1210,800——
2019-04-22$24.51$72.8620,700——
2019-04-18$25.23$75.0010,000——
2019-04-17$25.23$75.0014,400——
2019-04-16$25.37$75.4217,500——
2019-04-15$25.07$74.529,000——
2019-04-12$24.88$73.9613,500——
2019-04-11$25.75$76.5524,800——
2019-04-10$25.00$74.3216,500——
2019-04-09$24.16$71.8254,100——
2019-04-08$25.24$75.0320,500——
2019-04-05$25.24$75.0336,700——
2019-04-04$24.77$73.6333,500——
2019-04-03$23.71$70.4843,800——
2019-04-02$23.42$69.6217,100——
2019-04-01$23.75$70.6034,300——
2019-03-29$23.19$68.9434,000——
2019-03-28$23.77$70.6631,200——
2019-03-27$24.25$72.0927,200——
2019-03-26$23.74$70.5723,400——
2019-03-25$23.75$70.6016,900——
2019-03-22$23.15$68.8226,400——
2019-03-21$24.10$71.6413,000——
2019-03-20$24.32$72.2918,900——
2019-03-19$24.69$73.3926,700——
2019-03-18$24.42$72.5926,100——
2019-03-15$23.78$70.6939,500——
2019-03-14$23.80$70.7527,000——
2019-03-13$24.08$70.9314,400——
2019-03-12$24.35$71.7210,500——
2019-03-11$24.70$72.7511,800——
2019-03-08$24.16$71.1611,100——
2019-03-07$24.12$71.0513,600——
2019-03-06$24.65$72.6118,700——
2019-03-05$25.15$74.086,300——
2019-03-04$25.07$73.8458,200——
2019-03-01$25.13$74.027,800——
2019-02-28$24.89$73.317,100——
2019-02-27$24.87$73.259,400——
2019-02-26$25.46$74.9914,100——
2019-02-25$25.13$74.0221,900——
2019-02-22$25.42$74.8719,400——
2019-02-21$25.35$74.6716,100——
2019-02-20$25.07$73.8428,100——
2019-02-19$24.78$72.9922,400——
2019-02-15$24.14$71.1013,500——
2019-02-14$23.32$68.6918,600——
2019-02-13$23.32$68.6919,400——
2019-02-12$23.55$69.3730,400——
2019-02-11$21.73$64.0129,700——
2019-02-08$22.44$66.1015,200——
2019-02-07$22.47$66.1917,000——
2019-02-06$22.00$64.8046,200——
2019-02-05$22.15$65.2493,700——
2019-02-04$25.33$74.6124,600——
2019-02-01$25.32$74.5810,500——
2019-01-31$24.97$73.5522,600——
2019-01-30$24.71$72.7814,800——
2019-01-29$24.33$71.6620,300——
2019-01-28$24.26$71.4619,900——
2019-01-25$24.80$73.059,200——
2019-01-24$24.11$71.0210,700——
2019-01-23$24.26$71.4613,400——
2019-01-22$23.83$70.19101,800——
2019-01-18$24.00$70.6929,100——
2019-01-17$24.64$72.5814,800——
2019-01-16$24.88$73.2815,000——
2019-01-15$24.98$73.588,900——
2019-01-14$24.84$73.1728,300——
2019-01-11$25.28$74.4615,600——
2019-01-10$25.88$76.2313,900——
2019-01-09$25.95$76.4416,100——
2019-01-08$25.51$75.1420,400——
2019-01-07$24.87$73.2547,200——
2019-01-04$24.70$72.7519,200——
2019-01-03$23.04$67.8624,000——
2019-01-02$23.90$70.4073,800——