NasdaqGS - Delayed Quote • USD
Flexsteel Industries, Inc. (FLXS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.35 | 38.78 | 37.35 | 37.61 | 37.61 | 18,100 |
Apr 25, 2024 | 38.83 | 38.93 | 38.11 | 38.63 | 38.63 | 13,000 |
Apr 24, 2024 | 38.97 | 39.32 | 38.17 | 38.87 | 38.87 | 14,700 |
Apr 23, 2024 | 38.67 | 39.21 | 38.03 | 38.72 | 38.72 | 17,700 |
Apr 22, 2024 | 37.51 | 38.84 | 37.46 | 37.98 | 37.98 | 23,900 |
Apr 19, 2024 | 37.40 | 37.76 | 36.97 | 37.49 | 37.49 | 12,300 |
Apr 18, 2024 | 37.84 | 37.94 | 36.37 | 37.42 | 37.42 | 12,400 |
Apr 17, 2024 | 38.84 | 38.97 | 37.48 | 37.48 | 37.48 | 12,900 |
Apr 16, 2024 | 38.06 | 38.89 | 37.57 | 38.55 | 38.55 | 22,900 |
Apr 15, 2024 | 37.51 | 38.64 | 37.40 | 38.48 | 38.48 | 18,100 |
Apr 12, 2024 | 38.01 | 38.02 | 37.40 | 37.99 | 37.99 | 17,100 |
Apr 11, 2024 | 38.21 | 38.80 | 37.91 | 38.23 | 38.23 | 20,200 |
Apr 10, 2024 | 38.76 | 39.19 | 38.18 | 38.52 | 38.52 | 18,900 |
Apr 9, 2024 | 38.91 | 39.91 | 37.90 | 38.89 | 38.89 | 27,800 |
Apr 8, 2024 | 40.15 | 40.15 | 38.91 | 38.91 | 38.91 | 30,400 |
Apr 5, 2024 | 40.21 | 41.12 | 39.89 | 40.44 | 40.44 | 23,600 |
Apr 4, 2024 | 40.45 | 41.35 | 39.10 | 39.92 | 39.92 | 40,900 |
Apr 3, 2024 | 40.74 | 40.99 | 38.82 | 40.06 | 40.06 | 24,300 |
Apr 2, 2024 | 38.69 | 41.64 | 38.00 | 41.31 | 41.31 | 67,300 |
Apr 1, 2024 | 36.93 | 38.69 | 36.85 | 38.69 | 38.69 | 25,100 |
Mar 28, 2024 | 37.23 | 38.32 | 36.84 | 37.30 | 37.30 | 16,300 |
Mar 27, 2024 | 36.67 | 38.40 | 36.58 | 37.43 | 37.43 | 33,300 |
Mar 26, 2024 | 35.83 | 37.72 | 35.65 | 36.62 | 36.62 | 28,600 |
Mar 25, 2024 | 0.15 Dividend | |||||
Mar 25, 2024 | 35.15 | 36.58 | 34.41 | 35.68 | 35.68 | 39,300 |
Mar 22, 2024 | 34.82 | 35.97 | 34.71 | 35.55 | 35.40 | 32,100 |
Mar 21, 2024 | 34.30 | 34.97 | 34.01 | 34.90 | 34.75 | 24,800 |
Mar 20, 2024 | 33.88 | 34.02 | 33.53 | 33.99 | 33.85 | 38,000 |
Mar 19, 2024 | 32.45 | 33.58 | 31.37 | 33.51 | 33.37 | 30,500 |
Mar 18, 2024 | 34.00 | 34.56 | 32.60 | 32.60 | 32.46 | 29,200 |
Mar 15, 2024 | 34.50 | 35.27 | 34.00 | 34.00 | 33.86 | 48,600 |
Mar 14, 2024 | 34.70 | 34.83 | 33.66 | 34.37 | 34.22 | 15,700 |
Mar 13, 2024 | 33.69 | 35.10 | 33.63 | 34.62 | 34.47 | 19,800 |
Mar 12, 2024 | 34.93 | 35.63 | 33.43 | 34.20 | 34.06 | 21,900 |
Mar 11, 2024 | 35.91 | 35.91 | 34.57 | 34.70 | 34.55 | 18,700 |
Mar 8, 2024 | 35.51 | 36.49 | 35.29 | 36.10 | 35.95 | 24,600 |
Mar 7, 2024 | 36.16 | 36.28 | 34.56 | 35.08 | 34.93 | 23,100 |
Mar 6, 2024 | 36.26 | 37.98 | 35.65 | 36.57 | 36.42 | 41,000 |
Mar 5, 2024 | 35.71 | 36.26 | 34.28 | 35.97 | 35.82 | 40,800 |
Mar 4, 2024 | 35.06 | 36.27 | 34.10 | 35.73 | 35.58 | 24,200 |
Mar 1, 2024 | 35.22 | 35.94 | 35.10 | 35.50 | 35.35 | 20,800 |
Feb 29, 2024 | 33.76 | 35.49 | 33.66 | 34.85 | 34.70 | 29,300 |
Feb 28, 2024 | 34.81 | 35.36 | 33.60 | 33.90 | 33.76 | 29,700 |
Feb 27, 2024 | 33.70 | 35.23 | 33.31 | 34.88 | 34.73 | 24,000 |
Feb 26, 2024 | 33.68 | 34.44 | 33.24 | 33.99 | 33.85 | 42,800 |
Feb 23, 2024 | 33.35 | 33.85 | 32.91 | 33.76 | 33.62 | 21,300 |
Feb 22, 2024 | 34.27 | 34.27 | 33.01 | 33.35 | 33.21 | 11,200 |
Feb 21, 2024 | 34.00 | 34.44 | 33.23 | 33.78 | 33.64 | 22,000 |
Feb 20, 2024 | 33.29 | 34.77 | 32.75 | 34.39 | 34.24 | 41,900 |
Feb 16, 2024 | 33.61 | 34.46 | 32.98 | 33.39 | 33.25 | 46,600 |
Feb 15, 2024 | 33.98 | 34.00 | 33.16 | 33.70 | 33.56 | 25,900 |
Feb 14, 2024 | 33.56 | 34.54 | 32.00 | 33.99 | 33.85 | 34,400 |
Feb 13, 2024 | 33.90 | 33.98 | 32.17 | 33.75 | 33.61 | 26,200 |
Feb 12, 2024 | 34.29 | 34.86 | 33.08 | 33.90 | 33.76 | 48,000 |
Feb 9, 2024 | 32.89 | 34.53 | 32.00 | 34.29 | 34.15 | 34,600 |
Feb 8, 2024 | 32.00 | 32.89 | 31.51 | 32.50 | 32.36 | 40,600 |
Feb 7, 2024 | 30.45 | 32.99 | 29.25 | 31.65 | 31.52 | 32,700 |
Feb 6, 2024 | 28.20 | 30.70 | 27.78 | 29.98 | 29.85 | 84,900 |
Feb 5, 2024 | 28.12 | 28.40 | 27.59 | 27.80 | 27.68 | 20,300 |
Feb 2, 2024 | 28.31 | 28.31 | 26.62 | 28.20 | 28.08 | 22,700 |
Feb 1, 2024 | 28.60 | 28.60 | 27.85 | 28.09 | 27.97 | 17,000 |
Jan 31, 2024 | 28.05 | 28.79 | 27.77 | 28.53 | 28.41 | 23,500 |
Jan 30, 2024 | 28.64 | 28.64 | 27.69 | 28.17 | 28.05 | 7,000 |
Jan 29, 2024 | 28.88 | 28.99 | 28.24 | 28.90 | 28.78 | 25,200 |
Jan 26, 2024 | 28.62 | 28.99 | 27.80 | 28.78 | 28.66 | 18,900 |
Jan 25, 2024 | 27.32 | 28.41 | 27.32 | 28.35 | 28.23 | 20,100 |
Jan 24, 2024 | 26.76 | 27.98 | 26.25 | 26.98 | 26.87 | 39,600 |
Jan 23, 2024 | 29.04 | 29.04 | 26.75 | 27.00 | 26.89 | 40,700 |
Jan 22, 2024 | 30.99 | 30.99 | 28.66 | 29.36 | 29.24 | 36,500 |
Jan 19, 2024 | 27.75 | 29.36 | 26.27 | 28.80 | 28.68 | 80,700 |
Jan 18, 2024 | 26.52 | 27.48 | 25.10 | 27.48 | 27.36 | 66,300 |
Jan 17, 2024 | 24.24 | 24.65 | 23.91 | 24.50 | 24.40 | 68,300 |
Jan 16, 2024 | 23.35 | 24.65 | 23.24 | 24.00 | 23.90 | 56,600 |
Jan 12, 2024 | 21.88 | 23.42 | 21.15 | 23.28 | 23.18 | 112,100 |
Jan 11, 2024 | 18.44 | 18.53 | 18.00 | 18.02 | 17.94 | 11,800 |
Jan 10, 2024 | 18.34 | 18.36 | 17.78 | 18.36 | 18.28 | 4,900 |
Jan 9, 2024 | 18.14 | 18.28 | 17.55 | 18.15 | 18.07 | 8,900 |
Jan 8, 2024 | 18.58 | 18.58 | 18.10 | 18.10 | 18.02 | 6,100 |
Jan 5, 2024 | 18.60 | 18.90 | 18.04 | 18.33 | 18.25 | 12,700 |
Jan 4, 2024 | 19.25 | 19.51 | 18.37 | 18.80 | 18.72 | 15,900 |
Jan 3, 2024 | 18.85 | 19.80 | 18.76 | 19.00 | 18.92 | 22,800 |
Jan 2, 2024 | 18.45 | 19.00 | 18.35 | 18.66 | 18.58 | 5,800 |
Dec 29, 2023 | 18.59 | 19.01 | 18.54 | 18.85 | 18.77 | 6,700 |
Dec 28, 2023 | 19.25 | 20.13 | 18.46 | 18.71 | 18.63 | 12,800 |
Dec 27, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 18.93 | 19.69 | 18.93 | 19.15 | 19.07 | 11,900 |
Dec 26, 2023 | 18.30 | 19.30 | 18.30 | 19.12 | 18.89 | 9,600 |
Dec 22, 2023 | 18.10 | 18.68 | 17.85 | 18.56 | 18.34 | 21,400 |
Dec 21, 2023 | 17.70 | 18.44 | 17.36 | 17.82 | 17.61 | 24,600 |
Dec 20, 2023 | 17.50 | 18.45 | 17.50 | 17.79 | 17.58 | 37,000 |
Dec 19, 2023 | 17.20 | 17.72 | 17.20 | 17.55 | 17.34 | 14,400 |
Dec 18, 2023 | 17.10 | 18.01 | 17.10 | 17.20 | 16.99 | 27,200 |
Dec 15, 2023 | 17.11 | 17.66 | 17.00 | 17.10 | 16.89 | 26,100 |
Dec 14, 2023 | 17.51 | 18.30 | 17.51 | 17.66 | 17.45 | 13,600 |
Dec 13, 2023 | 18.75 | 18.75 | 17.38 | 17.43 | 17.22 | 6,800 |
Dec 12, 2023 | 18.82 | 18.82 | 17.93 | 18.20 | 17.98 | 3,600 |
Dec 11, 2023 | 18.90 | 19.00 | 18.70 | 18.81 | 18.58 | 6,000 |
Dec 8, 2023 | 18.86 | 19.57 | 18.86 | 19.18 | 18.95 | 3,900 |
Dec 7, 2023 | 19.10 | 19.10 | 18.41 | 18.85 | 18.62 | 8,600 |
Dec 6, 2023 | 18.91 | 19.19 | 18.69 | 18.92 | 18.69 | 7,800 |
Dec 5, 2023 | 18.40 | 18.57 | 18.40 | 18.56 | 18.34 | 2,500 |
Dec 4, 2023 | 17.98 | 18.86 | 17.98 | 18.71 | 18.48 | 5,600 |
Dec 1, 2023 | 16.80 | 18.70 | 16.80 | 18.55 | 18.33 | 9,100 |
Nov 30, 2023 | 17.20 | 17.26 | 16.87 | 16.91 | 16.71 | 9,800 |
Nov 29, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.04 | 1,500 |
Nov 28, 2023 | 17.00 | 17.28 | 17.00 | 17.28 | 17.07 | 4,800 |
Nov 27, 2023 | 17.27 | 17.30 | 17.01 | 17.01 | 16.81 | 3,800 |
Nov 24, 2023 | 17.18 | 17.34 | 17.18 | 17.31 | 17.10 | 1,800 |
Nov 22, 2023 | 17.45 | 17.98 | 17.26 | 17.26 | 17.05 | 7,800 |
Nov 21, 2023 | 18.95 | 18.95 | 18.40 | 18.40 | 18.18 | 7,700 |
Nov 20, 2023 | 18.91 | 19.26 | 18.70 | 18.91 | 18.68 | 6,700 |
Nov 17, 2023 | 18.04 | 19.13 | 17.90 | 18.50 | 18.28 | 11,200 |
Nov 16, 2023 | 17.50 | 18.13 | 17.43 | 18.01 | 17.79 | 11,700 |
Nov 15, 2023 | 16.83 | 17.99 | 16.83 | 17.56 | 17.35 | 19,100 |
Nov 14, 2023 | 16.35 | 17.62 | 16.35 | 17.10 | 16.89 | 7,800 |
Nov 13, 2023 | 16.46 | 16.78 | 16.18 | 16.50 | 16.30 | 13,300 |
Nov 10, 2023 | 16.14 | 16.79 | 15.72 | 16.39 | 16.19 | 8,000 |
Nov 9, 2023 | 15.95 | 16.25 | 15.67 | 15.96 | 15.77 | 12,000 |
Nov 8, 2023 | 16.66 | 16.66 | 16.01 | 16.01 | 15.82 | 8,500 |
Nov 7, 2023 | 17.35 | 17.35 | 16.28 | 16.28 | 16.08 | 15,500 |
Nov 6, 2023 | 18.53 | 18.78 | 17.44 | 17.44 | 17.23 | 11,000 |
Nov 3, 2023 | 19.87 | 19.87 | 18.64 | 18.70 | 18.48 | 10,900 |
Nov 2, 2023 | 20.15 | 20.49 | 19.84 | 19.84 | 19.60 | 18,200 |
Nov 1, 2023 | 18.33 | 20.66 | 18.33 | 20.19 | 19.95 | 19,100 |
Oct 31, 2023 | 19.85 | 19.85 | 18.35 | 19.31 | 19.08 | 6,200 |
Oct 30, 2023 | 20.19 | 20.19 | 19.75 | 19.97 | 19.73 | 7,000 |
Oct 27, 2023 | 19.83 | 20.03 | 19.55 | 19.75 | 19.51 | 6,800 |
Oct 26, 2023 | 20.12 | 20.38 | 19.81 | 20.18 | 19.94 | 10,900 |
Oct 25, 2023 | 20.27 | 20.27 | 19.86 | 20.10 | 19.86 | 8,700 |
Oct 24, 2023 | 20.00 | 20.31 | 19.74 | 20.01 | 19.77 | 14,700 |
Oct 23, 2023 | 19.95 | 20.38 | 19.85 | 19.85 | 19.61 | 17,600 |
Oct 20, 2023 | 20.02 | 20.02 | 19.70 | 19.94 | 19.70 | 8,700 |
Oct 19, 2023 | 20.09 | 20.36 | 19.91 | 19.91 | 19.67 | 1,600 |
Oct 18, 2023 | 20.21 | 20.22 | 20.21 | 20.22 | 19.98 | 1,300 |
Oct 17, 2023 | 20.16 | 20.81 | 20.16 | 20.22 | 19.98 | 4,400 |
Oct 16, 2023 | 19.91 | 20.35 | 19.91 | 20.30 | 20.06 | 5,800 |
Oct 13, 2023 | 19.76 | 20.02 | 19.62 | 19.98 | 19.74 | 7,900 |
Oct 12, 2023 | 19.76 | 19.94 | 19.53 | 19.61 | 19.37 | 6,900 |
Oct 11, 2023 | 20.16 | 20.16 | 19.81 | 19.81 | 19.57 | 2,000 |
Oct 10, 2023 | 20.15 | 20.15 | 19.61 | 19.82 | 19.58 | 2,300 |
Oct 9, 2023 | 19.98 | 20.20 | 19.86 | 20.17 | 19.93 | 4,200 |
Oct 6, 2023 | 19.82 | 20.31 | 19.60 | 19.99 | 19.75 | 21,400 |
Oct 5, 2023 | 20.07 | 20.45 | 20.00 | 20.40 | 20.15 | 14,000 |
Oct 4, 2023 | 20.01 | 20.60 | 20.01 | 20.06 | 19.82 | 2,900 |
Oct 3, 2023 | 20.14 | 20.21 | 19.58 | 20.10 | 19.86 | 8,700 |
Oct 2, 2023 | 20.70 | 20.70 | 19.87 | 20.11 | 19.87 | 4,900 |
Sep 29, 2023 | 20.22 | 20.76 | 20.00 | 20.76 | 20.51 | 7,000 |
Sep 28, 2023 | 19.40 | 20.55 | 19.12 | 20.21 | 19.97 | 30,300 |
Sep 27, 2023 | 19.94 | 20.33 | 19.73 | 19.73 | 19.49 | 13,200 |
Sep 26, 2023 | 0.15 Dividend | |||||
Sep 26, 2023 | 20.24 | 20.77 | 19.99 | 20.29 | 20.05 | 17,000 |
Sep 25, 2023 | 20.03 | 20.92 | 20.00 | 20.27 | 19.88 | 16,200 |
Sep 22, 2023 | 20.29 | 20.75 | 20.11 | 20.20 | 19.81 | 9,300 |
Sep 21, 2023 | 19.22 | 20.50 | 19.22 | 20.39 | 20.00 | 24,200 |
Sep 20, 2023 | 20.07 | 20.07 | 19.26 | 19.50 | 19.12 | 13,100 |
Sep 19, 2023 | 19.42 | 20.30 | 19.42 | 19.91 | 19.52 | 15,000 |
Sep 18, 2023 | 19.21 | 19.69 | 19.12 | 19.68 | 19.30 | 22,900 |
Sep 15, 2023 | 19.55 | 20.66 | 18.59 | 18.70 | 18.34 | 71,000 |
Sep 14, 2023 | 18.74 | 20.49 | 18.45 | 19.63 | 19.25 | 11,800 |
Sep 13, 2023 | 19.05 | 19.46 | 18.80 | 19.00 | 18.63 | 5,900 |
Sep 12, 2023 | 19.66 | 19.80 | 19.00 | 19.00 | 18.63 | 12,600 |
Sep 11, 2023 | 20.30 | 20.30 | 19.27 | 19.50 | 19.12 | 10,600 |
Sep 8, 2023 | 20.69 | 20.76 | 19.83 | 19.83 | 19.45 | 6,800 |
Sep 7, 2023 | 21.19 | 21.36 | 20.39 | 20.80 | 20.40 | 8,100 |
Sep 6, 2023 | 21.98 | 22.20 | 20.82 | 21.35 | 20.94 | 11,900 |
Sep 5, 2023 | 22.60 | 23.34 | 22.02 | 22.02 | 21.59 | 17,600 |
Sep 1, 2023 | 21.95 | 23.11 | 21.95 | 22.60 | 22.16 | 8,900 |
Aug 31, 2023 | 23.00 | 23.00 | 22.28 | 22.60 | 22.16 | 2,400 |
Aug 30, 2023 | 22.15 | 22.63 | 22.15 | 22.30 | 21.87 | 1,700 |
Aug 29, 2023 | 22.10 | 22.15 | 21.04 | 21.77 | 21.35 | 7,600 |
Aug 28, 2023 | 22.28 | 23.34 | 22.03 | 22.10 | 21.67 | 17,800 |
Aug 25, 2023 | 22.27 | 22.90 | 22.27 | 22.28 | 21.85 | 4,900 |
Aug 24, 2023 | 21.97 | 22.37 | 21.62 | 22.27 | 21.84 | 8,300 |
Aug 23, 2023 | 20.78 | 22.28 | 20.78 | 21.93 | 21.51 | 9,800 |
Aug 22, 2023 | 23.01 | 23.01 | 20.01 | 20.90 | 20.50 | 56,100 |
Aug 21, 2023 | 22.00 | 24.96 | 21.75 | 23.59 | 23.13 | 69,600 |
Aug 18, 2023 | 21.03 | 22.00 | 20.13 | 21.50 | 21.08 | 16,300 |
Aug 17, 2023 | 20.30 | 20.39 | 20.30 | 20.39 | 20.00 | 1,300 |
Aug 16, 2023 | 20.04 | 20.66 | 20.04 | 20.46 | 20.06 | 3,100 |
Aug 15, 2023 | 20.71 | 20.80 | 18.50 | 20.01 | 19.62 | 30,500 |
Aug 14, 2023 | 21.32 | 21.32 | 19.90 | 20.45 | 20.05 | 9,700 |
Aug 11, 2023 | 21.10 | 21.34 | 20.76 | 21.34 | 20.93 | 8,300 |
Aug 10, 2023 | 21.05 | 21.50 | 20.42 | 21.24 | 20.83 | 3,100 |
Aug 9, 2023 | 21.15 | 21.23 | 20.82 | 21.05 | 20.64 | 2,600 |
Aug 8, 2023 | 20.81 | 21.65 | 20.81 | 21.44 | 21.03 | 3,500 |
Aug 7, 2023 | 20.99 | 21.44 | 19.60 | 21.11 | 20.70 | 2,700 |
Aug 4, 2023 | 20.40 | 20.63 | 20.35 | 20.60 | 20.20 | 5,900 |
Aug 3, 2023 | 20.01 | 20.72 | 19.57 | 20.21 | 19.82 | 13,700 |
Aug 2, 2023 | 19.79 | 20.09 | 19.36 | 20.03 | 19.64 | 10,200 |
Aug 1, 2023 | 19.63 | 20.16 | 19.45 | 20.00 | 19.61 | 8,400 |
Jul 31, 2023 | 19.59 | 19.66 | 19.38 | 19.57 | 19.19 | 5,800 |
Jul 28, 2023 | 19.96 | 19.96 | 19.13 | 19.13 | 18.76 | 6,100 |
Jul 27, 2023 | 18.97 | 19.90 | 18.60 | 19.75 | 19.37 | 6,700 |
Jul 26, 2023 | 19.75 | 19.75 | 19.50 | 19.68 | 19.30 | 2,600 |
Jul 25, 2023 | 20.24 | 20.24 | 19.68 | 19.70 | 19.32 | 5,000 |
Jul 24, 2023 | 20.34 | 20.34 | 20.24 | 20.24 | 19.85 | 1,100 |
Jul 21, 2023 | 20.04 | 20.27 | 20.04 | 20.07 | 19.68 | 1,300 |
Jul 20, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.25 | 900 |
Jul 19, 2023 | 19.96 | 20.14 | 19.96 | 20.14 | 19.75 | 800 |
Jul 18, 2023 | 19.89 | 20.16 | 19.60 | 20.16 | 19.77 | 1,500 |
Jul 17, 2023 | 19.97 | 20.20 | 19.97 | 20.03 | 19.64 | 2,400 |
Jul 14, 2023 | 19.70 | 20.32 | 19.70 | 19.97 | 19.58 | 1,800 |
Jul 13, 2023 | 19.82 | 20.24 | 19.82 | 20.24 | 19.85 | 800 |
Jul 12, 2023 | 20.17 | 20.17 | 20.06 | 20.15 | 19.76 | 1,300 |
Jul 11, 2023 | 19.43 | 20.38 | 19.43 | 19.96 | 19.57 | 4,600 |
Jul 10, 2023 | 19.64 | 19.64 | 19.20 | 19.25 | 18.88 | 3,700 |
Jul 7, 2023 | 19.33 | 19.47 | 19.27 | 19.47 | 19.09 | 2,200 |
Jul 6, 2023 | 19.09 | 19.30 | 18.67 | 19.20 | 18.83 | 8,600 |
Jul 5, 2023 | 19.39 | 19.40 | 19.10 | 19.10 | 18.73 | 6,900 |
Jul 3, 2023 | 19.29 | 19.31 | 19.29 | 19.31 | 18.94 | 2,200 |
Jun 30, 2023 | 19.21 | 19.60 | 19.06 | 19.11 | 18.74 | 5,100 |
Jun 29, 2023 | 18.93 | 19.25 | 18.48 | 19.00 | 18.63 | 17,900 |
Jun 28, 2023 | 19.00 | 19.26 | 18.94 | 19.00 | 18.63 | 1,800 |
Jun 27, 2023 | 0.15 Dividend | |||||
Jun 27, 2023 | 18.72 | 19.11 | 18.60 | 19.04 | 18.67 | 7,900 |
Jun 26, 2023 | 19.05 | 19.05 | 18.45 | 18.93 | 18.42 | 4,600 |
Jun 23, 2023 | 19.05 | 19.05 | 18.60 | 18.85 | 18.34 | 4,400 |
Jun 22, 2023 | 18.90 | 19.05 | 18.71 | 19.05 | 18.53 | 1,500 |
Jun 21, 2023 | 19.30 | 19.52 | 18.57 | 18.57 | 18.07 | 2,500 |
Jun 20, 2023 | 18.32 | 19.21 | 18.32 | 18.85 | 18.34 | 12,900 |
Jun 16, 2023 | 19.16 | 19.71 | 18.70 | 18.70 | 18.19 | 19,700 |
Jun 15, 2023 | 18.64 | 19.38 | 18.60 | 19.38 | 18.85 | 10,200 |
Jun 14, 2023 | 18.95 | 18.95 | 18.42 | 18.86 | 18.35 | 2,800 |
Jun 13, 2023 | 19.10 | 19.12 | 18.76 | 19.00 | 18.48 | 3,500 |
Jun 12, 2023 | 16.91 | 19.06 | 16.47 | 19.02 | 18.50 | 6,100 |
Jun 9, 2023 | 19.45 | 19.45 | 18.35 | 18.37 | 17.87 | 5,600 |
Jun 8, 2023 | 18.50 | 18.72 | 18.36 | 18.72 | 18.21 | 3,200 |
Jun 7, 2023 | 18.34 | 18.64 | 18.34 | 18.64 | 18.13 | 2,800 |
Jun 6, 2023 | 18.34 | 18.37 | 18.34 | 18.35 | 17.85 | 4,900 |
Jun 5, 2023 | 19.01 | 19.01 | 18.31 | 18.32 | 17.82 | 4,400 |
Jun 2, 2023 | 18.40 | 19.06 | 18.40 | 18.80 | 18.29 | 1,700 |
Jun 1, 2023 | 18.76 | 18.76 | 18.26 | 18.26 | 17.76 | 5,100 |
May 31, 2023 | 18.41 | 18.42 | 18.30 | 18.30 | 17.80 | 1,700 |
May 30, 2023 | 19.48 | 19.52 | 18.41 | 18.56 | 18.06 | 4,000 |
May 26, 2023 | 18.51 | 18.65 | 18.16 | 18.41 | 17.91 | 2,300 |
May 25, 2023 | 18.70 | 18.70 | 18.21 | 18.38 | 17.88 | 3,600 |
May 24, 2023 | 19.32 | 19.32 | 18.35 | 18.49 | 17.99 | 3,700 |
May 23, 2023 | 18.24 | 18.81 | 18.24 | 18.31 | 17.81 | 12,200 |
May 22, 2023 | 18.15 | 18.26 | 17.94 | 18.03 | 17.54 | 3,000 |
May 19, 2023 | 17.43 | 18.00 | 17.17 | 17.76 | 17.28 | 16,400 |
May 18, 2023 | 17.33 | 17.46 | 17.17 | 17.17 | 16.70 | 1,500 |
May 17, 2023 | 17.17 | 17.65 | 17.00 | 17.14 | 16.68 | 8,600 |
May 16, 2023 | 17.60 | 17.60 | 17.13 | 17.17 | 16.70 | 2,600 |
May 15, 2023 | 17.07 | 17.39 | 17.00 | 17.06 | 16.60 | 6,500 |
May 12, 2023 | 16.93 | 17.14 | 16.92 | 17.14 | 16.68 | 4,800 |
May 11, 2023 | 16.52 | 16.97 | 16.50 | 16.77 | 16.32 | 3,700 |
May 10, 2023 | 16.77 | 16.77 | 16.50 | 16.54 | 16.09 | 5,600 |
May 9, 2023 | 16.85 | 16.99 | 16.36 | 16.71 | 16.26 | 4,900 |
May 8, 2023 | 16.50 | 16.74 | 16.50 | 16.71 | 16.26 | 5,500 |
May 5, 2023 | 16.49 | 16.88 | 16.25 | 16.88 | 16.42 | 7,300 |
May 4, 2023 | 16.15 | 16.75 | 16.15 | 16.49 | 16.04 | 13,000 |
May 3, 2023 | 16.36 | 16.98 | 16.36 | 16.39 | 15.95 | 5,400 |
May 2, 2023 | 17.35 | 17.35 | 16.56 | 16.89 | 16.43 | 7,800 |
May 1, 2023 | 17.38 | 17.63 | 16.58 | 16.90 | 16.44 | 3,800 |
Apr 28, 2023 | 16.92 | 17.68 | 16.90 | 17.30 | 16.83 | 4,900 |
Apr 27, 2023 | 17.28 | 17.30 | 16.89 | 16.91 | 16.45 | 3,100 |
Related Tickers
HOFT Hooker Furnishings Corporation
17.34
+0.29%
BSET Bassett Furniture Industries, Incorporated
13.12
-2.60%
AMWD American Woodmark Corporation
92.92
+1.36%
LCUT Lifetime Brands, Inc.
9.59
-0.21%
LZB La-Z-Boy Incorporated
33.11
-0.12%
DELHF De'Longhi S.p.A.
34.87
0.00%
FTDL FirsTime Design Limited
0.0009
0.00%
NTZA.BE Natuzzi SPA
5.45
-1.80%
301061.SZ MotoMotion China Corporation
63.72
-3.29%
NCLTF Nitori Holdings Co., Ltd.
135.07
-0.08%