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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.97$111.1734,300——
2020-12-30$34.37$109.2631,600——
2020-12-29$32.36$102.8736,800——
2020-12-28$34.00$108.0927,600——
2020-12-24$34.78$110.5728,200——
2020-12-23$33.60$106.8228,800——
2020-12-22$34.86$110.8234,400——
2020-12-21$35.23$111.6831,600——
2020-12-18$34.54$109.49105,700——
2020-12-17$35.26$111.7743,200——
2020-12-16$34.45$109.2136,000——
2020-12-15$33.57$106.4237,200——
2020-12-14$31.55$100.0129,300——
2020-12-11$32.50$103.0346,700——
2020-12-10$33.06$104.8034,600——
2020-12-09$31.90$101.1244,200——
2020-12-08$32.14$101.8835,100——
2020-12-07$31.18$98.8467,800——
2020-12-04$30.97$98.1832,300——
2020-12-03$30.42$96.4340,600——
2020-12-02$29.64$93.9622,600——
2020-12-01$29.50$93.5248,500——
2020-11-30$29.26$92.7555,000——
2020-11-27$29.62$93.9027,400——
2020-11-25$29.44$93.3235,700——
2020-11-24$29.01$91.9651,500——
2020-11-23$29.04$92.06107,100——
2020-11-20$24.81$78.65177,500——
2020-11-19$27.34$86.6761,700——
2020-11-18$27.92$88.5169,200——
2020-11-17$29.10$92.2543,900——
2020-11-16$30.38$96.3048,100——
2020-11-13$31.40$99.5439,800——
2020-11-12$31.50$99.8655,400——
2020-11-11$31.02$98.3324,200——
2020-11-10$30.70$97.3233,300——
2020-11-09$30.12$95.4829,700——
2020-11-06$31.35$99.3843,600——
2020-11-05$31.55$100.0155,900——
2020-11-04$28.98$91.8734,800——
2020-11-03$29.63$93.9330,300——
2020-11-02$29.69$94.1232,400——
2020-10-30$27.95$88.6060,700——
2020-10-29$29.00$91.9335,000——
2020-10-28$28.66$90.8543,200——
2020-10-27$29.83$94.56142,200——
2020-10-26$26.05$82.5846,000——
2020-10-23$26.30$83.3752,000——
2020-10-22$25.08$79.5071,000——
2020-10-21$25.07$79.4733,100——
2020-10-20$26.08$82.6752,800——
2020-10-19$26.03$82.5220,700——
2020-10-16$26.47$83.9131,700——
2020-10-15$27.14$86.0323,200——
2020-10-14$26.77$84.8614,600——
2020-10-13$27.20$86.2228,000——
2020-10-12$28.19$89.36103,100——
2020-10-09$28.87$91.5298,900——
2020-10-08$26.17$82.9634,700——
2020-10-07$26.34$83.5033,100——
2020-10-06$25.41$80.5552,000——
2020-10-05$26.83$85.0563,600——
2020-10-02$24.11$76.43131,800——
2020-10-01$24.47$77.5740,600——
2020-09-30$24.00$76.0862,700——
2020-09-29$23.51$74.53121,500——
2020-09-28$23.09$73.0446,300——
2020-09-25$22.80$72.1238,300——
2020-09-24$23.30$73.7078,900——
2020-09-23$24.21$76.5868,800——
2020-09-22$24.22$76.6159,100——
2020-09-21$24.67$78.03133,100——
2020-09-18$24.44$77.31151,400——
2020-09-17$23.25$73.54133,400——
2020-09-16$21.62$68.3998,400——
2020-09-15$20.65$65.32112,600——
2020-09-14$19.77$62.5454,900——
2020-09-11$19.09$60.3879,200——
2020-09-10$18.93$59.88120,700——
2020-09-09$17.93$56.7283,700——
2020-09-08$17.61$55.70101,300——
2020-09-04$18.13$57.3591,200——
2020-09-03$18.29$57.8594,500——
2020-09-02$18.92$59.8594,600——
2020-09-01$18.70$59.15132,300——
2020-08-31$16.58$52.44150,000——
2020-08-28$16.54$52.3295,200——
2020-08-27$16.89$53.4381,000——
2020-08-26$15.75$49.82102,200——
2020-08-25$15.85$50.14152,000——
2020-08-24$17.99$56.9052,300——
2020-08-21$17.60$55.6760,100——
2020-08-20$18.35$58.0448,400——
2020-08-19$18.18$57.5128,500——
2020-08-18$18.15$57.4127,100——
2020-08-17$18.01$56.9743,100——
2020-08-14$17.94$56.7565,000——
2020-08-13$17.61$55.7038,700——
2020-08-12$17.65$55.8335,000——
2020-08-11$17.28$54.6657,700——
2020-08-10$17.26$54.6035,600——
2020-08-07$16.95$53.6257,900——
2020-08-06$16.51$52.2254,400——
2020-08-05$16.43$51.9754,900——
2020-08-04$16.33$51.6539,300——
2020-08-03$16.59$52.4854,200——
2020-07-31$15.77$49.8837,200——
2020-07-30$15.77$49.8875,600——
2020-07-29$15.34$48.5262,700——
2020-07-28$15.40$48.7149,500——
2020-07-27$15.00$47.4537,400——
2020-07-24$14.67$46.4045,100——
2020-07-23$15.04$47.5737,400——
2020-07-22$14.99$47.42112,400——
2020-07-21$14.89$47.1073,200——
2020-07-20$14.59$46.1551,000——
2020-07-17$15.57$49.25135,100——
2020-07-16$14.97$47.3593,000——
2020-07-15$14.50$45.8768,000——
2020-07-14$13.49$42.6779,900——
2020-07-13$13.38$42.32142,000——
2020-07-10$15.01$47.4884,200——
2020-07-09$14.35$45.3976,800——
2020-07-08$14.55$46.0299,200——
2020-07-07$13.64$43.1562,200——
2020-07-06$13.51$42.7360,800——
2020-07-02$12.87$40.7164,000——
2020-07-01$12.77$40.3977,300——
2020-06-30$12.63$39.9581,600——
2020-06-29$12.73$40.2798,300——
2020-06-26$13.01$41.15949,200——
2020-06-25$11.67$36.91203,100——
2020-06-24$11.75$37.17152,200——
2020-06-23$11.91$37.6787,100——
2020-06-22$11.85$37.4885,700——
2020-06-19$11.62$36.76115,700——
2020-06-18$11.45$36.2286,100——
2020-06-17$11.50$36.22123,600——
2020-06-16$12.36$38.93119,400——
2020-06-15$13.43$42.30122,000——
2020-06-12$13.07$41.16111,400——
2020-06-11$11.74$36.97181,600——
2020-06-10$12.10$38.1178,200——
2020-06-09$11.93$37.5751,300——
2020-06-08$12.25$38.58110,100——
2020-06-05$11.10$34.96117,200——
2020-06-04$10.47$32.9752,500——
2020-06-03$9.92$31.2467,800——
2020-06-02$9.46$29.7952,200——
2020-06-01$9.76$30.7468,200——
2020-05-29$9.93$31.2741,100——
2020-05-28$10.29$32.4144,300——
2020-05-27$10.46$32.9484,900——
2020-05-26$10.10$31.81125,100——
2020-05-22$8.87$27.9451,100——
2020-05-21$8.70$27.4039,000——
2020-05-20$8.57$26.9951,800——
2020-05-19$8.02$25.26139,900——
2020-05-18$8.78$27.6575,500——
2020-05-15$8.53$26.8642,100——
2020-05-14$8.17$25.7364,400——
2020-05-13$8.33$26.2351,900——
2020-05-12$8.55$26.9375,300——
2020-05-11$9.10$28.6656,200——
2020-05-08$8.91$28.06112,100——
2020-05-07$8.27$26.0590,400——
2020-05-06$8.26$26.0183,700——
2020-05-05$8.27$26.0568,100——
2020-05-04$8.61$27.1279,000——
2020-05-01$8.91$28.0663,700——
2020-04-30$9.60$30.2366,300——
2020-04-29$9.54$30.0578,400——
2020-04-28$9.02$28.4140,500——
2020-04-27$8.91$28.0659,100——
2020-04-24$8.42$26.5254,300——
2020-04-23$8.28$26.0850,600——
2020-04-22$8.76$27.5922,500——
2020-04-21$8.89$28.0024,300——
2020-04-20$8.82$27.7850,700——
2020-04-17$9.11$28.6938,100——
2020-04-16$8.93$28.1264,500——
2020-04-15$8.85$27.8761,400——
2020-04-14$9.45$29.7663,400——
2020-04-13$9.36$29.4830,200——
2020-04-09$9.78$30.8046,000——
2020-04-08$9.53$30.0140,100——
2020-04-07$9.72$30.6139,200——
2020-04-06$9.97$31.4033,400——
2020-04-03$9.73$30.6446,200——
2020-04-02$10.50$33.0729,600——
2020-04-01$10.05$31.6540,700——
2020-03-31$10.96$34.5240,000——
2020-03-30$10.91$34.3626,400——
2020-03-27$11.21$35.3023,000——
2020-03-26$12.32$38.8039,400——
2020-03-25$11.68$36.7830,300——
2020-03-24$12.17$38.3337,000——
2020-03-23$11.50$36.2249,300——
2020-03-20$11.59$36.5045,500——
2020-03-19$11.05$34.8057,500——
2020-03-18$10.70$33.0146,100——
2020-03-17$11.90$36.7147,300——
2020-03-16$11.26$34.7341,200——
2020-03-13$11.27$34.7633,200——
2020-03-12$11.08$34.1862,800——
2020-03-11$12.12$37.3923,600——
2020-03-10$12.54$38.6836,600——
2020-03-09$12.27$37.8536,600——
2020-03-06$13.14$40.5332,100——
2020-03-05$13.06$40.2945,200——
2020-03-04$14.29$44.0843,400——
2020-03-03$14.15$43.6544,400——
2020-03-02$13.82$42.6342,900——
2020-02-28$13.74$42.3825,100——
2020-02-27$13.84$42.6985,500——
2020-02-26$14.00$43.1886,800——
2020-02-25$12.98$40.0497,700——
2020-02-24$14.39$44.3928,800——
2020-02-21$15.08$46.5240,100——
2020-02-20$15.37$47.4128,700——
2020-02-19$15.37$47.4126,800——
2020-02-18$15.27$47.1022,300——
2020-02-14$15.45$47.6622,400——
2020-02-13$15.44$47.6314,600——
2020-02-12$15.62$48.1830,600——
2020-02-11$15.24$47.0125,100——
2020-02-10$15.28$47.1331,200——
2020-02-07$15.92$49.1120,400——
2020-02-06$16.18$49.9133,900——
2020-02-05$16.49$50.8748,100——
2020-02-04$16.29$50.2527,900——
2020-02-03$16.41$50.6226,900——
2020-01-31$16.40$50.5935,800——
2020-01-30$16.75$51.6721,800——
2020-01-29$16.90$52.1323,700——
2020-01-28$17.71$54.6362,900——
2020-01-27$19.05$58.7612,700——
2020-01-24$19.23$59.3216,500——
2020-01-23$19.75$60.9226,900——
2020-01-22$20.08$61.9413,000——
2020-01-21$20.15$62.1618,100——
2020-01-17$20.17$62.2222,100——
2020-01-16$20.75$64.0117,100——
2020-01-15$20.66$63.7321,800——
2020-01-14$20.65$63.7013,800——
2020-01-13$20.69$63.8217,800——
2020-01-10$20.52$63.3017,300——
2020-01-09$20.65$63.7014,900——
2020-01-08$20.62$63.6120,900——
2020-01-07$20.93$64.5625,300——
2020-01-06$20.48$63.1724,000——
2020-01-03$19.89$61.3536,900——
2020-01-02$19.67$60.6728,200——