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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$26.86$86.9816,900——
2021-12-30$26.95$87.2724,700——
2021-12-29$26.55$85.9821,300——
2021-12-28$25.80$83.5529,200——
2021-12-27$25.58$82.8313,600——
2021-12-23$25.70$83.2214,000——
2021-12-22$25.00$80.9624,600——
2021-12-21$24.71$80.0222,800——
2021-12-20$23.61$75.9726,300——
2021-12-17$24.60$79.1551,100——
2021-12-16$24.68$79.4180,400——
2021-12-15$29.54$95.0527,500——
2021-12-14$29.42$94.6628,700——
2021-12-13$29.86$96.0826,500——
2021-12-10$29.99$96.5025,700——
2021-12-09$30.50$98.1424,300——
2021-12-08$31.21$100.4215,900——
2021-12-07$30.71$98.8123,100——
2021-12-06$29.39$94.5742,300——
2021-12-03$29.64$95.3727,500——
2021-12-02$29.34$94.4129,800——
2021-12-01$28.85$92.8339,100——
2021-11-30$28.38$91.3230,300——
2021-11-29$28.07$90.3225,100——
2021-11-26$28.47$91.6119,700——
2021-11-24$29.23$94.0517,700——
2021-11-23$29.60$95.2423,800——
2021-11-22$28.97$93.2218,500——
2021-11-19$29.00$93.3125,600——
2021-11-18$28.47$91.6114,600——
2021-11-17$29.04$93.4421,700——
2021-11-16$29.94$96.3428,000——
2021-11-15$29.45$94.7623,400——
2021-11-12$29.19$93.9215,400——
2021-11-11$28.87$92.8926,100——
2021-11-10$29.21$93.9943,500——
2021-11-09$28.57$91.9313,800——
2021-11-08$29.24$94.0828,100——
2021-11-05$28.84$92.8035,300——
2021-11-04$26.05$83.8241,500——
2021-11-03$26.97$86.7847,400——
2021-11-02$27.29$87.8149,900——
2021-11-01$27.91$89.8149,300——
2021-10-29$28.00$90.0965,100——
2021-10-28$27.59$88.7894,200——
2021-10-27$26.73$86.0135,300——
2021-10-26$28.08$90.3550,600——
2021-10-25$29.29$94.2547,600——
2021-10-22$30.08$96.7925,600——
2021-10-21$30.09$96.8233,100——
2021-10-20$30.23$97.2728,600——
2021-10-19$30.16$97.0422,500——
2021-10-18$30.99$99.7228,000——
2021-10-15$30.24$97.3048,000——
2021-10-14$30.88$99.3615,100——
2021-10-13$31.00$99.7514,200——
2021-10-12$31.00$99.7512,900——
2021-10-11$30.75$98.9417,400——
2021-10-08$30.54$98.2723,700——
2021-10-07$31.10$100.0731,000——
2021-10-06$29.75$95.7322,800——
2021-10-05$29.67$95.4714,600——
2021-10-04$29.81$95.9220,800——
2021-10-01$30.63$98.5618,500——
2021-09-30$30.88$99.3694,100——
2021-09-29$31.50$101.3623,400——
2021-09-28$32.59$104.8621,400——
2021-09-27$33.28$107.0841,500——
2021-09-24$32.38$104.1928,000——
2021-09-23$32.91$105.8925,700——
2021-09-22$33.57$108.0210,300——
2021-09-21$33.01$106.2213,000——
2021-09-20$33.92$108.6622,400——
2021-09-17$36.60$117.2533,400——
2021-09-16$34.45$110.3611,500——
2021-09-15$34.22$109.6212,100——
2021-09-14$33.42$107.0623,200——
2021-09-13$34.10$109.2411,700——
2021-09-10$34.05$109.0815,500——
2021-09-09$34.98$112.0610,800——
2021-09-08$34.45$110.3617,700——
2021-09-07$35.41$113.4313,300——
2021-09-03$35.01$112.1510,600——
2021-09-02$35.36$113.2722,200——
2021-09-01$34.95$111.9632,500——
2021-08-31$34.92$111.8628,200——
2021-08-30$35.15$112.6010,000——
2021-08-27$36.33$116.3817,200——
2021-08-26$35.74$114.4922,300——
2021-08-25$36.50$116.9317,000——
2021-08-24$37.82$121.1523,600——
2021-08-23$37.02$118.5924,400——
2021-08-20$36.41$116.6426,200——
2021-08-19$35.31$113.1119,100——
2021-08-18$36.08$115.5820,500——
2021-08-17$36.71$117.6021,200——
2021-08-16$37.77$120.9915,900——
2021-08-13$36.44$116.7313,400——
2021-08-12$36.32$116.358,900——
2021-08-11$36.67$117.4712,000——
2021-08-10$35.36$113.276,200——
2021-08-09$34.98$112.069,800——
2021-08-06$35.14$112.5716,800——
2021-08-05$35.01$112.1512,600——
2021-08-04$33.80$108.2824,400——
2021-08-03$34.17$109.4631,900——
2021-08-02$34.10$109.2420,500——
2021-07-30$34.50$110.5216,000——
2021-07-29$35.59$114.0119,000——
2021-07-28$35.08$112.3814,300——
2021-07-27$35.39$113.3714,900——
2021-07-26$35.97$115.2312,300——
2021-07-23$36.37$116.5118,300——
2021-07-22$36.02$115.3925,700——
2021-07-21$37.44$119.9441,300——
2021-07-20$35.91$115.0451,700——
2021-07-19$34.49$110.4954,100——
2021-07-16$36.18$115.9028,300——
2021-07-15$36.91$118.2438,500——
2021-07-14$37.40$119.8128,600——
2021-07-13$37.59$120.4229,400——
2021-07-12$38.58$123.5929,700——
2021-07-09$38.89$124.5819,300——
2021-07-08$38.06$121.9248,300——
2021-07-07$38.58$123.5931,400——
2021-07-06$39.65$127.0230,000——
2021-07-02$41.60$133.2631,400——
2021-07-01$42.34$135.6358,300——
2021-06-30$40.39$129.39111,700——
2021-06-29$40.35$129.2657,700——
2021-06-28$41.28$131.7646,600——
2021-06-25$43.72$139.55786,600——
2021-06-24$44.49$142.0073,600——
2021-06-23$43.17$137.7950,000——
2021-06-22$42.80$136.6149,600——
2021-06-21$43.75$139.6451,200——
2021-06-18$43.81$139.8343,100——
2021-06-17$43.66$139.3543,700——
2021-06-16$45.97$146.7339,000——
2021-06-15$47.66$152.1227,500——
2021-06-14$46.95$149.8525,900——
2021-06-11$46.92$149.7620,200——
2021-06-10$46.84$149.5024,300——
2021-06-09$49.04$156.5326,200——
2021-06-08$49.22$157.1030,700——
2021-06-07$49.82$159.0268,100——
2021-06-04$47.09$150.3031,500——
2021-06-03$45.68$145.8033,500——
2021-06-02$47.36$151.1623,500——
2021-06-01$47.64$152.0639,600——
2021-05-28$46.48$148.3527,200——
2021-05-27$49.26$157.2333,800——
2021-05-26$47.57$151.8324,400——
2021-05-25$47.41$151.3242,200——
2021-05-24$46.62$148.8030,300——
2021-05-21$47.52$151.6763,900——
2021-05-20$48.86$155.9575,700——
2021-05-19$47.12$150.4029,600——
2021-05-18$45.07$143.8536,400——
2021-05-17$45.09$143.9237,800——
2021-05-14$43.42$138.5951,700——
2021-05-13$43.39$138.4949,200——
2021-05-12$43.25$138.0541,000——
2021-05-11$46.38$148.0438,000——
2021-05-10$45.63$145.6427,600——
2021-05-07$48.87$155.9838,600——
2021-05-06$47.63$152.0344,400——
2021-05-05$50.00$159.5973,100——
2021-05-04$49.60$158.31114,600——
2021-05-03$46.58$148.6770,100——
2021-04-30$43.53$138.9468,700——
2021-04-29$42.19$134.6638,300——
2021-04-28$43.21$137.92111,300——
2021-04-27$39.95$127.5171,700——
2021-04-26$36.86$117.6580,400——
2021-04-23$35.89$114.5568,400——
2021-04-22$36.25$115.7083,000——
2021-04-21$37.92$121.038,600——
2021-04-20$37.14$118.5424,200——
2021-04-19$37.78$120.5928,300——
2021-04-16$37.83$120.7529,300——
2021-04-15$37.51$119.7228,800——
2021-04-14$37.85$120.8129,800——
2021-04-13$38.12$121.6739,000——
2021-04-12$40.09$127.9637,500——
2021-04-09$40.26$128.5027,700——
2021-04-08$38.52$122.9515,000——
2021-04-07$38.73$123.6225,900——
2021-04-06$40.05$127.8363,200——
2021-04-05$38.08$121.5460,000——
2021-04-01$35.90$114.5920,800——
2021-03-31$34.85$111.2372,200——
2021-03-30$33.89$108.1781,700——
2021-03-29$34.08$108.7894,200——
2021-03-26$35.90$114.5972,500——
2021-03-25$35.59$113.6070,900——
2021-03-24$36.37$116.09117,500——
2021-03-23$37.15$118.5853,200——
2021-03-22$39.45$125.92112,600——
2021-03-19$39.09$124.7773,800——
2021-03-18$39.05$124.64123,400——
2021-03-17$38.29$122.2155,600——
2021-03-16$36.91$117.8126,800——
2021-03-15$37.49$119.1841,000——
2021-03-12$37.99$120.7718,200——
2021-03-11$36.98$117.5627,300——
2021-03-10$36.76$116.8636,900——
2021-03-09$35.94$114.2529,300——
2021-03-08$35.41$112.5739,900——
2021-03-05$33.44$106.3144,900——
2021-03-04$33.27$105.7751,200——
2021-03-03$34.81$110.6636,300——
2021-03-02$36.58$116.2923,900——
2021-03-01$36.69$116.6444,500——
2021-02-26$33.08$105.1647,100——
2021-02-25$33.00$104.9157,800——
2021-02-24$35.62$113.2479,500——
2021-02-23$34.59$109.9622,400——
2021-02-22$35.06$111.4632,400——
2021-02-19$34.40$109.3618,800——
2021-02-18$33.06$105.1032,500——
2021-02-17$32.96$104.7825,100——
2021-02-16$33.39$106.1528,700——
2021-02-12$33.42$106.2436,200——
2021-02-11$32.77$104.1852,800——
2021-02-10$34.15$108.5628,000——
2021-02-09$34.74$110.4428,700——
2021-02-08$35.74$113.6226,900——
2021-02-05$34.20$108.7225,600——
2021-02-04$34.19$108.6935,100——
2021-02-03$35.07$111.4918,100——
2021-02-02$34.84$110.7625,900——
2021-02-01$33.44$106.3149,500——
2021-01-29$34.12$108.4741,900——
2021-01-28$34.62$110.0624,200——
2021-01-27$34.89$110.9224,900——
2021-01-26$36.16$114.9564,700——
2021-01-25$37.44$119.0234,600——
2021-01-22$36.82$117.0524,400——
2021-01-21$34.49$109.6427,200——
2021-01-20$33.97$107.9945,800——
2021-01-19$34.70$110.3127,900——
2021-01-15$35.13$111.6817,900——
2021-01-14$35.96$114.3223,300——
2021-01-13$35.67$113.4020,800——
2021-01-12$36.21$115.1180,000——
2021-01-11$35.98$114.3822,800——
2021-01-08$34.93$111.0426,200——
2021-01-07$35.87$114.0316,900——
2021-01-06$35.48$112.7928,900——
2021-01-05$33.38$106.1222,200——
2021-01-04$32.78$104.21104,800——