Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 7:45PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Flexsteel Industries Inc. (FLXS)On Nov 25: 8.40  Down 0.17 (1.98%)  
MORE ON FLXS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.388.438.338.402,6008.40
24-Nov-098.118.578.118.572,3008.57
23-Nov-098.628.628.058.332,6008.33
20-Nov-098.348.388.308.381,1008.38
19-Nov-098.839.008.178.2010,3008.20
18-Nov-098.728.758.518.707,9008.70
17-Nov-098.298.738.258.735,7008.73
16-Nov-098.218.408.178.253,0008.25
13-Nov-098.258.258.218.217008.21
12-Nov-098.388.408.218.234,0008.23
11-Nov-098.158.218.158.212,5008.21
10-Nov-098.078.218.078.211,6008.21
9-Nov-098.248.248.238.232008.23
6-Nov-098.338.338.338.3308.33
5-Nov-098.238.338.238.331,4008.33
4-Nov-098.048.508.048.1512,4008.15
3-Nov-098.058.158.048.041,2008.04
2-Nov-098.118.388.058.052,2008.05
30-Oct-098.208.408.068.286,2008.28
29-Oct-098.438.438.158.152,9008.15
28-Oct-098.258.358.258.354,3008.35
27-Oct-098.308.498.308.301,7008.30
26-Oct-098.258.498.258.252,5008.25
23-Oct-098.698.718.258.423,9008.42
22-Oct-098.688.698.468.608,3008.60
21-Oct-098.809.008.578.5813,3008.58
20-Oct-098.428.508.288.472,9008.47
19-Oct-098.318.508.318.501,2008.50
16-Oct-098.838.838.508.502,1008.50
15-Oct-098.568.648.368.506,4008.50
14-Oct-098.618.718.418.432,5008.43
13-Oct-098.538.648.358.562,0008.56
12-Oct-098.498.498.498.491,0008.49
9-Oct-098.318.338.318.333,2008.33
8-Oct-098.058.268.058.059008.05
7-Oct-098.068.068.068.067008.06
6-Oct-098.018.108.018.063,2008.06
5-Oct-098.058.058.038.034008.03
2-Oct-098.438.438.068.061,3008.06
1-Oct-098.598.597.778.412,1008.41
30-Sep-097.958.417.808.409008.40
29-Sep-098.218.218.218.2108.21
28-Sep-098.228.228.208.212,6008.21
25-Sep-098.188.258.188.222,3008.22
24-Sep-097.968.237.738.226,5008.22
23-Sep-097.807.807.737.741,9007.74
22-Sep-097.677.947.677.874,6007.87
21-Sep-097.928.147.677.675,4007.67
18-Sep-097.818.107.677.6715,6007.67
17-Sep-097.687.797.687.798007.79
17-Sep-09 $ 0.05 Dividend
16-Sep-097.728.127.728.122,4008.07
15-Sep-097.727.787.727.725,8007.67
14-Sep-097.727.727.727.7207.67
11-Sep-097.948.037.727.722,1007.67
10-Sep-097.827.827.827.827007.77
9-Sep-097.727.847.727.842,0007.79
8-Sep-097.757.757.757.754007.70
4-Sep-097.727.737.727.732007.68
3-Sep-097.797.797.797.793007.74
2-Sep-097.757.797.727.792,7007.74
1-Sep-097.827.947.787.944,1007.89
31-Aug-098.008.007.847.856,1007.80
28-Aug-098.848.848.028.044,8007.99
27-Aug-098.338.848.338.843,1008.79
26-Aug-098.848.848.418.832,4008.78
25-Aug-098.578.848.538.836,0008.78
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions