Flexsteel Industries Inc. Common Stockのデータ

Flexsteel Industries Inc. Common Stockの基本情報

名前 Flexsteel Industries Inc. Common Stock
ティッカー FLXS
国 United States
上場年 nan
セクター Consumer Durables

Flexsteel Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.89 32.89 34.09 33.39 28700.0 33.39
2021-02-12 33.98 31.9 32.87 33.42 36200.0 33.42
2021-02-11 34.59 32.58 34.53 32.77 52800.0 32.77
2021-02-10 35.84 34.01 35.5 34.15 28000.0 34.15
2021-02-09 36.31 34.74 35.63 34.74 28700.0 34.74
2021-02-08 35.99 34.88 34.94 35.74 26900.0 35.74
2021-02-05 34.71 33.71 33.82 34.2 25600.0 34.2
2021-02-04 35.73 33.7 34.88 34.19 35100.0 34.19
2021-02-03 35.07 34.5 34.5 35.07 18100.0 35.07
2021-02-02 34.97 32.94 33.91 34.84 25900.0 34.84
2021-02-01 34.45 32.36 33.92 33.44 49500.0 33.44
2021-01-29 35.5 33.02 34.5 34.12 41900.0 34.12
2021-01-28 36.28 33.17 35.16 34.62 24200.0 34.62
2021-01-27 37.98 34.24 35.3 34.89 24900.0 34.89
2021-01-26 38.07 34.0 38.07 36.16 64700.0 36.16
2021-01-25 38.52 36.49 37.12 37.44 34600.0 37.44
2021-01-22 37.3 33.13 34.5 36.82 24400.0 36.82
2021-01-21 34.83 33.58 34.0 34.49 27200.0 34.49
2021-01-20 35.14 33.26 34.68 33.97 45800.0 33.97
2021-01-19 35.57 34.33 35.41 34.7 27900.0 34.7
2021-01-15 36.93 35.13 35.77 35.13 17900.0 35.13
2021-01-14 37.28 35.68 36.33 35.96 23300.0 35.96
2021-01-13 36.6 35.12 36.6 35.67 20800.0 35.67
2021-01-12 37.56 35.17 36.14 36.21 80000.0 36.21
2021-01-11 36.71 34.3 34.3 35.98 22800.0 35.98
2021-01-08 35.67 34.18 35.67 34.93 26200.0 34.93
2021-01-07 36.03 35.26 35.51 35.87 16900.0 35.87
2021-01-06 36.32 33.65 33.65 35.48 28900.0 35.48
2021-01-05 34.3 32.85 32.85 33.38 22200.0 33.38
2021-01-04 37.8 31.99 35.0 32.78 104800.0 32.78
2020-12-31 35.35 33.94 34.21 34.97 34300.0 34.97
2020-12-30 34.82 32.68 32.68 34.37 31600.0 34.37
2020-12-29 34.28 32.36 34.17 32.36 36800.0 32.36
2020-12-28 35.16 33.93 35.16 34.0 27600.0 34.0
2020-12-24 35.2 33.34 33.98 34.78 28200.0 34.78
2020-12-23 35.22 33.6 35.2 33.6 28800.0 33.6
2020-12-22 35.3 34.28 35.25 34.86 34400.0 34.86
2020-12-21 35.23 34.11 34.32 35.23 31600.0 35.13
2020-12-18 35.44 33.46 35.44 34.54 105700.0 34.44
2020-12-17 35.33 34.2 34.5 35.26 43200.0 35.16
2020-12-16 34.72 33.62 33.82 34.45 36000.0 34.35
2020-12-15 34.37 31.09 31.82 33.57 37200.0 33.47
2020-12-14 32.82 31.48 32.47 31.55 29300.0 31.46
2020-12-11 33.31 31.58 32.92 32.5 46700.0 32.41
2020-12-10 33.42 31.94 31.94 33.06 34600.0 32.97
2020-12-09 33.35 30.55 32.44 31.9 44200.0 31.81
2020-12-08 32.41 31.04 31.04 32.14 35100.0 32.05
2020-12-07 31.2 30.16 31.06 31.18 67800.0 31.09
2020-12-04 31.26 30.24 30.75 30.97 32300.0 30.88
2020-12-03 31.4 29.35 30.08 30.42 40600.0 30.33
2020-12-02 30.09 28.77 29.61 29.64 22600.0 29.56
2020-12-01 30.13 29.01 29.58 29.5 48500.0 29.42
2020-11-30 29.99 27.21 29.56 29.26 55000.0 29.18
2020-11-27 29.9 28.48 29.44 29.62 27400.0 29.54
2020-11-25 29.95 28.42 28.98 29.44 35700.0 29.36
2020-11-24 30.41 28.0 30.41 29.01 51500.0 28.93
2020-11-23 29.72 25.88 26.26 29.04 107100.0 28.96
2020-11-20 27.63 24.5 26.63 24.81 177500.0 24.74
2020-11-19 28.3 26.04 27.61 27.34 61700.0 27.26
2020-11-18 29.73 27.74 29.1 27.92 69200.0 27.84
2020-11-17 30.13 29.02 30.03 29.1 43900.0 29.02
2020-11-16 31.66 29.75 31.48 30.38 48100.0 30.29
2020-11-13 31.72 30.63 31.49 31.4 39800.0 31.31
2020-11-12 32.31 30.59 30.84 31.5 55400.0 31.41
2020-11-11 31.25 29.75 30.57 31.02 24200.0 30.93
2020-11-10 31.1 29.14 30.37 30.7 33300.0 30.61
2020-11-09 32.08 29.36 32.02 30.12 29700.0 30.03
2020-11-06 32.07 31.19 31.67 31.35 43600.0 31.26
2020-11-05 31.91 29.01 29.39 31.55 55900.0 31.46
2020-11-04 30.21 28.68 29.54 28.98 34800.0 28.9
2020-11-03 30.0 29.21 30.0 29.63 30300.0 29.55
2020-11-02 29.69 27.32 28.25 29.69 32400.0 29.61
2020-10-30 29.25 27.69 28.76 27.95 60700.0 27.87
2020-10-29 29.28 28.01 28.69 29.0 35000.0 28.92
2020-10-28 29.5 27.4 28.92 28.66 43200.0 28.58
2020-10-27 31.27 27.81 28.0 29.83 142200.0 29.75
2020-10-26 26.25 25.55 25.85 26.05 46000.0 25.98
2020-10-23 26.74 25.36 25.36 26.3 52000.0 26.23
2020-10-22 25.82 23.94 25.08 25.08 71000.0 25.01
2020-10-21 26.41 25.07 26.26 25.07 33100.0 25.0
2020-10-20 26.62 26.03 26.03 26.08 52800.0 26.01
2020-10-19 26.8 25.99 26.5 26.03 20700.0 25.96
2020-10-16 27.34 25.45 27.07 26.47 31700.0 26.39
2020-10-15 28.23 26.72 26.89 27.14 23200.0 27.06
2020-10-14 27.78 26.77 27.44 26.77 14600.0 26.69
2020-10-13 28.18 26.61 28.1 27.2 28000.0 27.12
2020-10-12 29.73 28.0 29.07 28.19 103100.0 28.11
2020-10-09 29.96 26.08 26.08 28.87 98900.0 28.79
2020-10-08 26.94 25.99 26.33 26.17 34700.0 26.1
2020-10-07 26.95 25.8 25.8 26.34 33100.0 26.27
2020-10-06 27.14 25.39 27.06 25.41 52000.0 25.34
2020-10-05 27.34 24.01 24.01 26.83 63600.0 26.75
2020-10-02 25.28 23.84 24.42 24.11 131800.0 24.04
2020-10-01 24.63 24.14 24.14 24.47 40600.0 24.4
2020-09-30 24.34 23.45 23.45 24.0 62700.0 23.93
2020-09-29 24.19 23.0 23.0 23.51 121500.0 23.44
2020-09-28 23.5 22.8 22.8 23.09 46300.0 22.97
2020-09-25 23.69 22.8 23.28 22.8 38300.0 22.69
2020-09-24 24.41 23.12 23.98 23.3 78900.0 23.18
2020-09-23 24.6 23.88 23.88 24.21 68800.0 24.09
2020-09-22 24.93 24.02 24.68 24.22 59100.0 24.1
2020-09-21 25.03 23.68 23.97 24.67 133100.0 24.55
2020-09-18 24.65 23.44 23.44 24.44 151400.0 24.32
2020-09-17 23.74 21.35 21.56 23.25 133400.0 23.13
2020-09-16 21.68 19.73 21.05 21.62 98400.0 21.51
2020-09-15 21.2 20.15 20.15 20.65 112600.0 20.55
2020-09-14 20.31 19.2 19.41 19.77 54900.0 19.67
2020-09-11 19.4 18.88 19.14 19.09 79200.0 18.99
2020-09-10 19.3 18.1 18.1 18.93 120700.0 18.84
2020-09-09 18.2 17.53 17.65 17.93 83700.0 17.84
2020-09-08 18.46 17.45 18.17 17.61 101300.0 17.52
2020-09-04 19.17 18.09 18.21 18.13 91200.0 18.04
2020-09-03 19.34 18.22 18.81 18.29 94500.0 18.2
2020-09-02 19.71 18.59 18.59 18.92 94600.0 18.83
2020-09-01 18.92 17.01 17.01 18.7 132300.0 18.61
2020-08-31 16.74 16.01 16.27 16.58 150000.0 16.5
2020-08-28 17.01 16.54 16.94 16.54 95200.0 16.46
2020-08-27 16.89 15.76 15.76 16.89 81000.0 16.81
2020-08-26 16.52 15.73 15.88 15.75 102200.0 15.67
2020-08-25 17.99 15.58 17.99 15.85 152000.0 15.77
2020-08-24 18.09 17.11 17.5 17.99 52300.0 17.9
2020-08-21 18.39 17.44 17.88 17.6 60100.0 17.51
2020-08-20 18.42 17.71 17.71 18.35 48400.0 18.26
2020-08-19 18.51 18.12 18.2 18.18 28500.0 18.09
2020-08-18 18.52 17.35 17.4 18.15 27100.0 18.06
2020-08-17 18.57 17.85 17.89 18.01 43100.0 17.92
2020-08-14 18.34 17.44 17.44 17.94 65000.0 17.85
2020-08-13 18.0 17.53 17.64 17.61 38700.0 17.52
2020-08-12 17.76 17.19 17.55 17.65 35000.0 17.56
2020-08-11 17.92 17.27 17.49 17.28 57700.0 17.19
2020-08-10 17.41 16.93 16.93 17.26 35600.0 17.17
2020-08-07 17.09 16.02 16.02 16.95 57900.0 16.87
2020-08-06 16.73 16.35 16.35 16.51 54400.0 16.43
2020-08-05 16.65 16.25 16.34 16.43 54900.0 16.35
2020-08-04 16.69 16.23 16.38 16.33 39300.0 16.25
2020-08-03 16.59 15.71 16.01 16.59 54200.0 16.51
2020-07-31 16.13 15.62 15.75 15.77 37200.0 15.69
2020-07-30 15.77 15.13 15.17 15.77 75600.0 15.69
2020-07-29 15.69 15.3 15.36 15.34 62700.0 15.26
2020-07-28 15.67 14.96 14.98 15.4 49500.0 15.32
2020-07-27 15.13 14.59 14.59 15.0 37400.0 14.93
2020-07-24 14.94 14.48 14.88 14.67 45100.0 14.6
2020-07-23 15.26 14.78 15.06 15.04 37400.0 14.96
2020-07-22 15.41 14.71 14.89 14.99 112400.0 14.92
2020-07-21 15.25 14.63 14.63 14.89 73200.0 14.82
2020-07-20 15.85 14.39 15.65 14.59 51000.0 14.52
2020-07-17 15.75 14.69 14.94 15.57 135100.0 15.49
2020-07-16 15.32 14.18 14.39 14.97 93000.0 14.9
2020-07-15 14.78 13.62 13.76 14.5 68000.0 14.43
2020-07-14 13.79 13.02 13.39 13.49 79900.0 13.42
2020-07-13 14.98 13.26 14.98 13.38 142000.0 13.31
2020-07-10 15.26 14.35 14.35 15.01 84200.0 14.93
2020-07-09 14.77 14.23 14.55 14.35 76800.0 14.28
2020-07-08 14.78 13.61 13.78 14.55 99200.0 14.48
2020-07-07 13.93 12.88 13.45 13.64 62200.0 13.57
2020-07-06 13.74 13.07 13.07 13.51 60800.0 13.44
2020-07-02 13.44 12.77 12.87 12.87 64000.0 12.81
2020-07-01 12.96 12.47 12.58 12.77 77300.0 12.71
2020-06-30 12.95 11.39 12.65 12.63 81600.0 12.57
2020-06-29 12.78 11.89 12.77 12.73 98300.0 12.67
2020-06-26 13.25 11.44 11.75 13.01 949200.0 12.94
2020-06-25 11.79 11.01 11.71 11.67 203100.0 11.61
2020-06-24 11.9 11.52 11.67 11.75 152200.0 11.69
2020-06-23 12.05 11.55 11.94 11.91 87100.0 11.85
2020-06-22 11.98 11.5 11.5 11.85 85700.0 11.79
2020-06-19 11.86 11.47 11.6 11.62 115700.0 11.56
2020-06-18 11.87 11.25 11.32 11.45 86100.0 11.39
2020-06-17 12.25 11.45 12.17 11.5 123600.0 11.39
2020-06-16 13.42 12.13 12.83 12.36 119400.0 12.24
2020-06-15 13.61 12.68 13.02 13.43 122000.0 13.3
2020-06-12 13.09 11.75 12.39 13.07 111400.0 12.95
2020-06-11 11.99 11.5 11.84 11.74 181600.0 11.63
2020-06-10 12.3 11.5 11.96 12.1 78200.0 11.99
2020-06-09 12.06 10.83 11.94 11.93 51300.0 11.82
2020-06-08 12.25 11.02 11.1 12.25 110100.0 12.14
2020-06-05 11.55 10.6 10.78 11.1 117200.0 11.0
2020-06-04 10.59 9.92 9.92 10.47 52500.0 10.37
2020-06-03 10.38 9.51 9.51 9.92 67800.0 9.83
2020-06-02 9.94 9.21 9.75 9.46 52200.0 9.37
2020-06-01 10.53 9.53 9.8 9.76 68200.0 9.67
2020-05-29 10.53 9.72 10.25 9.93 41100.0 9.84
2020-05-28 10.62 10.17 10.6 10.29 44300.0 10.19
2020-05-27 10.52 9.68 10.16 10.46 84900.0 10.36
2020-05-26 10.65 8.98 9.0 10.1 125100.0 10.01
2020-05-22 8.88 8.56 8.73 8.87 51100.0 8.79
2020-05-21 8.81 8.4 8.57 8.7 39000.0 8.62
2020-05-20 8.73 8.09 8.17 8.57 51800.0 8.49
2020-05-19 8.7 8.0 8.66 8.02 139900.0 7.95
2020-05-18 8.98 8.6 8.78 8.78 75500.0 8.7
2020-05-15 8.6 8.12 8.18 8.53 42100.0 8.45
2020-05-14 8.29 7.81 8.15 8.17 64400.0 8.09
2020-05-13 8.72 8.13 8.6 8.33 51900.0 8.25
2020-05-12 9.13 8.5 9.1 8.55 75300.0 8.47
2020-05-11 9.29 8.69 8.75 9.1 56200.0 9.02
2020-05-08 8.93 8.49 8.79 8.91 112100.0 8.83
2020-05-07 8.42 8.1 8.3 8.27 90400.0 8.19
2020-05-06 8.5 8.23 8.37 8.26 83700.0 8.18
2020-05-05 8.8 8.22 8.8 8.27 68100.0 8.19
2020-05-04 8.9 8.5 8.8 8.61 79000.0 8.53
2020-05-01 9.68 8.67 9.54 8.91 63700.0 8.83
2020-04-30 9.83 9.39 9.39 9.6 66300.0 9.51
2020-04-29 9.79 9.0 9.0 9.54 78400.0 9.45
2020-04-28 9.26 9.02 9.17 9.02 40500.0 8.94
2020-04-27 9.08 8.48 8.49 8.91 59100.0 8.83
2020-04-24 8.51 8.25 8.3 8.42 54300.0 8.34
2020-04-23 8.96 8.25 8.72 8.28 50600.0 8.2
2020-04-22 9.05 8.71 8.93 8.76 22500.0 8.68
2020-04-21 9.05 8.71 8.82 8.89 24300.0 8.81
2020-04-20 9.09 8.37 9.08 8.82 50700.0 8.74
2020-04-17 9.49 8.86 9.05 9.11 38100.0 9.03
2020-04-16 9.23 8.62 9.1 8.93 64500.0 8.85
2020-04-15 9.92 8.76 9.47 8.85 61400.0 8.77
2020-04-14 9.84 9.26 9.52 9.45 63400.0 9.36
2020-04-13 9.78 9.27 9.78 9.36 30200.0 9.27
2020-04-09 10.11 9.56 9.85 9.78 46000.0 9.69
2020-04-08 10.44 9.39 9.75 9.53 40100.0 9.44
2020-04-07 10.73 9.5 10.49 9.72 39200.0 9.63
2020-04-06 10.87 9.87 10.42 9.97 33400.0 9.88
2020-04-03 10.42 9.44 10.31 9.73 46200.0 9.64
2020-04-02 10.78 9.81 10.05 10.5 29600.0 10.4
2020-04-01 10.75 9.85 10.58 10.05 40700.0 9.96
2020-03-31 11.4 10.2 10.57 10.96 40000.0 10.86
2020-03-30 11.91 10.79 11.2 10.91 26400.0 10.81
2020-03-27 12.17 11.21 12.01 11.21 23000.0 11.11
2020-03-26 12.33 11.67 11.76 12.32 39400.0 12.21
2020-03-25 12.43 11.47 12.32 11.68 30300.0 11.57
2020-03-24 12.3 11.3 12.07 12.17 37000.0 12.06
2020-03-23 11.88 10.58 11.44 11.5 49300.0 11.39
2020-03-20 11.59 10.31 10.98 11.59 45500.0 11.48
2020-03-19 13.0 10.23 10.53 11.05 57500.0 10.95
2020-03-18 12.0 10.49 11.56 10.7 46100.0 10.38
2020-03-17 11.98 10.32 11.2 11.9 47300.0 11.55
2020-03-16 11.26 10.01 10.72 11.26 41200.0 10.93
2020-03-13 12.43 11.06 11.63 11.27 33200.0 10.94
2020-03-12 12.06 10.82 11.67 11.08 62800.0 10.75
2020-03-11 12.77 12.04 12.25 12.12 23600.0 11.76
2020-03-10 12.67 11.83 12.48 12.54 36600.0 12.17
2020-03-09 12.74 12.24 12.5 12.27 36600.0 11.91
2020-03-06 13.34 12.89 12.89 13.14 32100.0 12.75
2020-03-05 14.59 13.02 14.28 13.06 45200.0 12.67
2020-03-04 14.5 13.35 14.5 14.29 43400.0 13.87
2020-03-03 14.64 13.39 13.73 14.15 44400.0 13.73
2020-03-02 14.09 13.54 13.79 13.82 42900.0 13.41
2020-02-28 14.01 13.49 13.49 13.74 25100.0 13.33
2020-02-27 14.11 13.44 13.91 13.84 85500.0 13.43
2020-02-26 14.15 13.15 13.35 14.0 86800.0 13.58
2020-02-25 14.4 12.98 14.39 12.98 97700.0 12.59
2020-02-24 15.08 14.26 14.75 14.39 28800.0 13.96
2020-02-21 15.53 14.89 15.41 15.08 40100.0 14.63
2020-02-20 15.41 15.23 15.41 15.37 28700.0 14.91
2020-02-19 15.49 15.27 15.27 15.37 26800.0 14.91
2020-02-18 15.47 15.21 15.29 15.27 22300.0 14.82