Flexsteel Industries Stock Price History
NASDAQ: FLXSConsumer DiscretionaryHome FurnishingsUSD
85.17-1.35 (-1.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLXS price history at a glance
The price history for Flexsteel Industries (FLXS) on this page begins on March 17, 1980, when the stock closed at $2.83; it most recently closed at $85.17 on October 5, 2026. The highest price in this record is $90.65, reached on September 28, 2026; the latest close is 6.0% below that peak. Across the 45 complete calendar years in the table, FLXS finished higher in 26 and lower in 19. Its best year was 2024 (+181.7%) and its worst was 2018 (-47.2%).
Over roughly 47 years the share price changed +2906.0%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, FLXS has gained 107.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $90.65
- Date of high
- Sep 28, 2026
- Low since 1980
- $2.75
- Date of low
- Apr 14, 1980
- 52-week high
- $90.65
- 52-week low
- $34.00
- Last close
- $85.17
FLXS returns
1 week
-4.11%
1 month
+2.45%
3 months
+19.45%
6 months
+75.64%
Year to date
+115.67%
1 year
+107.38%
3 years
+326.28%
5 years
+181.65%
FLXS price return, excluding dividends.
FLXS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.17 | +113.41% |
| 2025 | 39.91 | -24.84% |
| 2024 | 53.10 | +181.70% |
| 2023 | 18.85 | +22.40% |
| 2022 | 15.40 | -42.67% |
| 2021 | 26.86 | -23.19% |
| 2020 | 34.97 | +75.82% |
| 2019 | 19.89 | -19.47% |
| 2018 | 24.70 | -47.20% |
| 2017 | 46.78 | -24.14% |
| 2016 | 61.67 | +39.59% |
| 2015 | 44.18 | +39.33% |
| 2014 | 31.71 | +3.46% |
| 2013 | 30.65 | +40.21% |
| 2012 | 21.86 | +57.95% |
| 2011 | 13.84 | -22.03% |
| 2010 | 17.75 | +73.51% |
| 2009 | 10.23 | +45.73% |
| 2008 | 7.02 | -42.93% |
| 2007 | 12.30 | -2.23% |
| 2006 | 12.58 | -10.59% |
| 2005 | 14.07 | -20.28% |
| 2004 | 17.65 | -21.52% |
| 2003 | 22.49 | +36.30% |
| 2002 | 16.50 | +39.36% |
| 2001 | 11.84 | +2.96% |
| 2000 | 11.50 | -14.02% |
| 1999 | 13.38 | +3.88% |
| 1998 | 12.88 | -4.63% |
| 1997 | 13.50 | +10.20% |
| 1996 | 12.25 | +19.51% |
| 1995 | 10.25 | -21.15% |
| 1994 | 13.00 | -25.71% |
| 1993 | 17.50 | +27.27% |
| 1992 | 13.75 | +17.02% |
| 1991 | 11.75 | +27.03% |
| 1990 | 9.25 | -26.00% |
| 1989 | 12.50 | +4.17% |
| 1988 | 12.00 | +20.00% |
| 1987 | 10.00 | -18.92% |
| 1986 | 12.33 | +25.42% |
| 1985 | 9.83 | +9.26% |
| 1984 | 9.00 | -15.63% |
| 1983 | 10.67 | +57.05% |
| 1982 | 6.79 | +48.18% |
| 1981 | 4.58 | +30.95% |
| 1980* | 3.50 | +23.53% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
FLXS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.26 | 86.37 | 84.53 | 85.17 | -1.56% | |
| 86.45 | 87.95 | 86.12 | 86.52 | +0.02% | |
| 87.06 | 87.52 | 86.25 | 86.50 | -1.49% | |
| 88.05 | 88.83 | 84.48 | 87.81 | -0.27% | |
| 88.76 | 89.00 | 84.61 | 88.05 | -0.87% | |
| 87.33 | 89.80 | 87.33 | 88.82 | +2.73% | |
| 84.06 | 86.61 | 81.73 | 86.46 | +2.14% | |
| 86.05 | 86.60 | 84.50 | 84.65 | -1.98% | |
| 88.12 | 88.97 | 85.99 | 86.36 | -1.34% | |
| 89.37 | 90.65 | 87.28 | 87.53 | -2.06% | |
| 88.37 | 90.00 | 87.07 | 89.37 | +1.13% | |
| 84.42 | 88.37 | 83.88 | 88.37 | +3.68% | |
| 84.16 | 85.23 | 83.55 | 85.23 | +1.27% | |
| 81.92 | 85.49 | 81.92 | 84.16 | +3.70% | |
| 80.64 | 82.00 | 80.06 | 81.16 | +1.84% | |
| 79.60 | 80.98 | 77.56 | 79.69 | +0.29% | |
| 81.94 | 83.50 | 79.46 | 79.46 | -2.56% | |
| 82.54 | 83.12 | 80.11 | 81.55 | -0.68% | |
| 81.12 | 82.92 | 80.20 | 82.11 | +0.26% | |
| 81.40 | 82.68 | 79.80 | 81.90 | +0.61% | |
| 82.74 | 84.58 | 78.46 | 81.40 | -1.62% | |
| 83.21 | 85.33 | 82.74 | 82.74 | -0.47% | |
| 83.25 | 85.51 | 83.09 | 83.13 | -1.27% | |
| 81.65 | 84.50 | 80.79 | 84.20 | +2.48% | |
| 80.01 | 82.95 | 80.01 | 82.16 | +2.23% | |
| 81.63 | 82.82 | 80.23 | 80.37 | -1.10% | |
| 79.04 | 82.35 | 78.50 | 81.26 | +2.58% | |
| 79.45 | 82.79 | 78.63 | 79.22 | -0.40% | |
| 81.80 | 82.11 | 78.85 | 79.54 | -2.76% | |
| 82.25 | 84.47 | 81.03 | 81.80 | -0.41% | |
| 80.00 | 82.88 | 78.63 | 82.14 | +0.45% | |
| 81.53 | 83.73 | 80.39 | 81.77 | +0.29% | |
| 79.97 | 81.61 | 78.62 | 81.53 | +1.15% | |
| 81.39 | 84.03 | 80.00 | 80.60 | -0.97% | |
| 80.03 | 81.99 | 79.33 | 81.39 | +1.70% | |
| 78.02 | 81.42 | 76.38 | 80.03 | +2.38% | |
| 76.78 | 79.64 | 72.86 | 78.17 | +1.31% | |
| 81.00 | 88.49 | 76.18 | 77.16 | +8.89% | |
| 73.75 | 76.12 | 69.98 | 70.86 | -3.97% | |
| 73.59 | 75.46 | 72.35 | 73.79 | -0.77% | |
| 74.15 | 75.14 | 73.06 | 74.36 | +0.75% | |
| 74.96 | 75.84 | 72.69 | 73.81 | -1.91% | |
| 75.86 | 75.86 | 74.33 | 75.25 | 0.00% | |
| 76.82 | 76.82 | 74.64 | 75.25 | -1.23% | |
| 76.37 | 77.15 | 75.29 | 76.19 | -0.91% | |
| 77.43 | 77.43 | 75.31 | 76.89 | -0.59% | |
| 77.70 | 79.70 | 77.20 | 77.35 | -0.12% | |
| 77.38 | 78.12 | 76.22 | 77.44 | -0.36% | |
| 74.77 | 77.77 | 74.77 | 77.72 | +4.98% | |
| 73.97 | 76.85 | 73.06 | 74.03 | +0.08% | |
| 74.81 | 75.04 | 72.11 | 73.97 | -1.83% | |
| 77.76 | 78.65 | 74.88 | 75.35 | -3.25% | |
| 76.61 | 77.99 | 75.83 | 77.88 | +2.69% | |
| 75.47 | 77.38 | 74.71 | 75.84 | +0.85% | |
| 75.24 | 76.91 | 74.39 | 75.20 | +0.01% | |
| 74.57 | 75.50 | 72.81 | 75.19 | +0.31% | |
| 74.15 | 75.33 | 73.72 | 74.96 | +0.01% | |
| 73.01 | 77.00 | 71.40 | 74.95 | +2.54% | |
| 73.10 | 73.53 | 71.60 | 73.09 | +0.15% | |
| 72.62 | 73.95 | 72.13 | 72.98 | -0.27% | |
| 72.43 | 74.87 | 72.43 | 73.18 | +1.30% | |
| 72.13 | 73.95 | 71.93 | 72.24 | +0.85% | |
| 71.89 | 73.13 | 70.50 | 71.63 | +0.18% | |
| 71.30 | 73.36 | 70.72 | 71.50 | +0.28% | |
| 72.00 | 72.58 | 70.69 | 71.30 | -0.68% | |
| 69.78 | 72.79 | 68.02 | 71.79 | +2.59% | |
| 68.89 | 70.00 | 68.44 | 69.98 | +0.62% | |
| 72.06 | 72.42 | 68.74 | 69.55 | -4.19% | |
| 72.49 | 73.73 | 70.73 | 72.59 | +0.14% | |
| 77.19 | 77.19 | 71.44 | 72.49 | -4.87% | |
| 74.36 | 77.00 | 72.66 | 76.20 | +2.31% | |
| 72.13 | 75.76 | 71.08 | 74.48 | +1.96% | |
| 72.81 | 73.43 | 67.91 | 73.05 | +0.19% | |
| 68.82 | 74.90 | 67.99 | 72.91 | +6.02% | |
| 68.11 | 69.64 | 67.62 | 68.77 | +1.37% | |
| 66.42 | 69.09 | 65.68 | 67.84 | +1.80% | |
| 64.89 | 67.61 | 64.14 | 66.64 | +2.78% | |
| 64.73 | 65.25 | 63.78 | 64.84 | -0.02% | |
| 64.31 | 66.24 | 62.90 | 64.85 | +2.46% | |
| 62.50 | 64.99 | 61.50 | 63.29 | +1.36% | |
| 63.95 | 65.03 | 61.83 | 62.44 | -1.93% | |
| 63.60 | 65.00 | 63.20 | 63.67 | +0.94% | |
| 63.25 | 63.83 | 60.89 | 63.08 | -0.21% | |
| 59.02 | 63.46 | 59.02 | 63.21 | +8.70% | |
| 58.42 | 58.90 | 57.87 | 58.15 | +0.31% | |
| 56.95 | 58.97 | 56.95 | 57.97 | +2.64% | |
| 55.77 | 57.90 | 55.51 | 56.48 | -0.81% | |
| 58.27 | 59.05 | 56.94 | 56.94 | -2.42% | |
| 57.53 | 58.75 | 57.15 | 58.35 | +1.04% | |
| 59.19 | 59.49 | 57.39 | 57.75 | -2.43% | |
| 58.47 | 59.88 | 58.09 | 59.19 | +1.95% | |
| 58.73 | 60.00 | 57.45 | 58.06 | +0.76% | |
| 60.01 | 60.97 | 57.54 | 57.62 | -3.76% | |
| 57.15 | 59.87 | 56.03 | 59.87 | +5.00% | |
| 57.41 | 59.72 | 56.66 | 57.02 | +0.99% | |
| 56.37 | 58.17 | 55.67 | 56.46 | +0.44% | |
| 56.25 | 57.09 | 55.66 | 56.21 | 0.00% | |
| 55.01 | 56.21 | 53.26 | 56.21 | +1.76% | |
| 53.40 | 55.54 | 53.19 | 55.24 | +3.52% | |
| 53.11 | 54.06 | 52.64 | 53.36 | +0.34% | |
| 53.00 | 54.87 | 52.00 | 53.18 | -0.60% | |
| 55.20 | 56.00 | 53.50 | 53.50 | -4.45% | |
| 54.30 | 56.45 | 54.30 | 55.99 | +3.47% | |
| 55.10 | 55.28 | 53.62 | 54.11 | -2.40% | |
| 55.21 | 55.92 | 54.13 | 55.44 | -0.34% | |
| 56.32 | 56.80 | 55.48 | 55.63 | -0.38% | |
| 55.33 | 56.19 | 53.98 | 55.84 | +1.23% | |
| 54.91 | 55.97 | 53.44 | 55.16 | +0.31% | |
| 56.59 | 57.00 | 54.74 | 54.99 | -2.19% | |
| 54.89 | 56.95 | 54.89 | 56.22 | +3.27% | |
| 56.22 | 56.47 | 53.64 | 54.44 | -3.46% | |
| 55.98 | 57.30 | 55.19 | 56.39 | +1.97% | |
| 56.93 | 57.43 | 54.35 | 55.30 | -2.79% | |
| 56.10 | 58.92 | 55.86 | 56.89 | +1.57% | |
| 54.60 | 56.28 | 52.09 | 56.01 | +2.75% | |
| 48.82 | 55.27 | 48.82 | 54.51 | +13.09% | |
| 47.99 | 49.09 | 47.36 | 48.20 | -0.17% | |
| 49.44 | 51.02 | 47.20 | 48.28 | -2.82% | |
| 50.79 | 52.84 | 49.65 | 49.68 | -0.72% | |
| 46.75 | 52.52 | 46.30 | 50.04 | +8.19% | |
| 46.27 | 46.53 | 44.75 | 46.25 | -0.84% | |
| 45.40 | 47.65 | 45.04 | 46.64 | +4.08% | |
| 45.15 | 45.41 | 43.22 | 44.81 | -0.69% | |
| 46.11 | 46.99 | 44.85 | 45.12 | -2.95% | |
| 50.16 | 50.17 | 45.95 | 46.49 | -7.52% | |
| 48.40 | 50.47 | 47.17 | 50.27 | +3.67% | |
| 48.24 | 48.61 | 46.88 | 48.49 | -0.08% | |
| 47.27 | 49.41 | 45.59 | 48.53 | +1.68% | |
| 47.80 | 49.20 | 46.49 | 47.73 | +3.51% | |
| 46.57 | 47.04 | 44.76 | 46.11 | -0.88% | |
| 46.56 | 47.23 | 45.78 | 46.52 | -0.09% | |
| 46.17 | 47.46 | 44.38 | 46.56 | -0.79% | |
| 45.14 | 48.52 | 45.00 | 46.93 | +4.43% | |
| 45.08 | 46.63 | 44.58 | 44.94 | +0.33% | |
| 46.17 | 46.17 | 44.38 | 44.79 | -2.27% | |
| 44.53 | 45.98 | 43.90 | 45.83 | +2.28% | |
| 45.45 | 45.48 | 44.46 | 44.81 | -0.80% | |
| 46.15 | 46.54 | 44.81 | 45.17 | -1.46% | |
| 44.70 | 46.61 | 44.70 | 45.84 | +1.13% | |
| 44.30 | 45.54 | 43.58 | 45.33 | +4.45% | |
| 44.75 | 44.75 | 43.00 | 43.40 | -3.21% | |
| 44.55 | 45.41 | 44.32 | 44.84 | -0.75% | |
| 45.46 | 46.14 | 44.62 | 45.18 | -1.01% | |
| 45.85 | 46.20 | 44.51 | 45.64 | +0.51% | |
| 45.56 | 46.43 | 45.12 | 45.41 | +0.09% | |
| 45.99 | 46.45 | 45.01 | 45.37 | -1.33% | |
| 45.04 | 47.11 | 44.10 | 45.98 | -0.09% | |
| 46.87 | 47.16 | 44.89 | 46.02 | -1.56% | |
| 45.90 | 48.46 | 44.90 | 46.75 | +0.88% | |
| 45.77 | 47.53 | 44.10 | 46.34 | -1.43% | |
| 47.20 | 47.64 | 46.43 | 47.01 | -2.12% | |
| 52.31 | 52.63 | 47.01 | 48.03 | -9.00% | |
| 50.54 | 54.95 | 50.54 | 52.78 | +5.58% | |
| 49.21 | 51.92 | 47.00 | 49.99 | -0.68% | |
| 50.85 | 51.47 | 50.05 | 50.33 | -2.21% | |
| 52.72 | 52.97 | 51.47 | 51.47 | -3.69% | |
| 52.56 | 53.81 | 52.16 | 53.44 | +1.35% | |
| 53.44 | 54.05 | 52.00 | 52.73 | -0.57% | |
| 52.92 | 54.79 | 52.64 | 53.03 | +0.63% | |
| 53.10 | 53.96 | 51.58 | 52.70 | -1.18% | |
| 52.70 | 53.83 | 51.36 | 53.33 | +0.24% | |
| 53.28 | 54.57 | 52.60 | 53.20 | -2.51% | |
| 57.25 | 58.82 | 53.92 | 54.57 | -4.68% | |
| 57.11 | 57.87 | 56.15 | 57.25 | -0.56% | |
| 56.03 | 58.08 | 55.79 | 57.57 | +3.71% | |
| 55.30 | 56.33 | 53.38 | 55.51 | -0.22% | |
| 56.75 | 56.85 | 54.70 | 55.63 | -1.19% | |
| 56.29 | 57.92 | 55.08 | 56.30 | -1.23% | |
| 57.53 | 57.70 | 55.39 | 57.00 | -0.96% | |
| 48.52 | 59.95 | 48.52 | 57.55 | +25.03% | |
| 44.00 | 48.00 | 43.98 | 46.03 | +4.64% | |
| 43.00 | 45.17 | 43.00 | 43.99 | +1.90% | |
| 46.50 | 47.00 | 41.42 | 43.17 | +3.62% | |
| 40.31 | 42.21 | 40.23 | 41.66 | +4.07% | |
| 39.14 | 40.10 | 38.49 | 40.03 | +2.12% | |
| 39.71 | 39.71 | 38.42 | 39.20 | +1.82% | |
| 39.66 | 41.10 | 38.22 | 38.50 | -2.38% | |
| 39.77 | 41.24 | 39.26 | 39.44 | -0.85% | |
| 41.58 | 41.58 | 39.76 | 39.78 | -3.38% | |
| 41.22 | 42.10 | 40.82 | 41.17 | -2.90% | |
| 42.15 | 42.42 | 41.21 | 42.40 | +0.59% | |
| 40.15 | 42.15 | 40.15 | 42.15 | +5.75% | |
| 41.00 | 41.00 | 39.59 | 39.86 | -3.39% | |
| 41.66 | 42.06 | 41.12 | 41.26 | -1.24% | |
| 41.70 | 42.57 | 40.39 | 41.78 | +1.14% | |
| 41.40 | 41.93 | 40.86 | 41.31 | +0.36% | |
| 42.04 | 42.04 | 40.78 | 41.16 | -3.04% | |
| 40.22 | 42.56 | 40.07 | 42.45 | +5.81% | |
| 40.86 | 41.43 | 39.87 | 40.12 | -2.22% | |
| 38.94 | 41.39 | 38.86 | 41.03 | +5.37% | |
| 40.40 | 40.40 | 38.57 | 38.94 | -3.18% | |
| 40.22 | 40.73 | 39.65 | 40.22 | -0.59% | |
| 39.87 | 41.43 | 39.59 | 40.46 | +1.38% | |
| 39.49 | 40.71 | 39.30 | 39.91 | +1.06% | |
| 39.21 | 39.91 | 38.53 | 39.49 | +0.97% | |
| 40.06 | 40.06 | 39.07 | 39.11 | -1.96% | |
| 40.62 | 40.64 | 39.61 | 39.89 | -2.25% | |
| 40.85 | 41.00 | 40.04 | 40.81 | -0.66% | |
| 40.78 | 41.34 | 40.62 | 41.08 | +0.22% | |
| 40.57 | 41.06 | 40.00 | 40.99 | +1.13% | |
| 40.70 | 41.66 | 40.26 | 40.53 | +0.45% | |
| 40.53 | 41.82 | 39.91 | 40.35 | -0.44% | |
| 41.56 | 42.41 | 40.53 | 40.53 | -1.98% | |
| 41.98 | 42.27 | 41.35 | 41.35 | -2.48% | |
| 42.23 | 42.62 | 41.71 | 42.40 | -0.26% | |
| 42.40 | 42.93 | 42.05 | 42.51 | +0.21% | |
| 41.93 | 42.66 | 41.93 | 42.42 | -0.05% | |
| 42.10 | 42.69 | 41.97 | 42.44 | +1.36% | |
| 41.04 | 42.30 | 40.99 | 41.87 | +3.72% | |
| 40.00 | 40.48 | 40.00 | 40.37 | +0.82% | |
| 40.27 | 40.38 | 40.00 | 40.04 | -0.47% | |
| 40.01 | 40.51 | 40.00 | 40.23 | +0.02% | |
| 41.26 | 41.26 | 40.22 | 40.22 | -2.94% | |
| 41.05 | 41.78 | 40.50 | 41.44 | +2.65% | |
| 40.47 | 41.30 | 40.00 | 40.37 | -0.27% | |
| 39.00 | 41.32 | 39.00 | 40.48 | +2.40% | |
| 39.74 | 39.74 | 38.68 | 39.53 | +1.59% | |
| 39.17 | 39.88 | 38.91 | 38.91 | -1.67% | |
| 37.76 | 40.28 | 37.64 | 39.57 | +4.63% | |
| 37.60 | 38.75 | 37.50 | 37.82 | +1.01% | |
| 35.94 | 38.00 | 35.94 | 37.44 | +5.23% | |
| 36.57 | 37.68 | 35.50 | 35.58 | -1.08% | |
| 35.35 | 36.96 | 35.35 | 35.97 | +2.01% | |
| 34.59 | 36.04 | 34.59 | 35.26 | +1.35% | |
| 35.67 | 36.09 | 34.79 | 34.79 | -2.47% | |
| 35.00 | 35.94 | 35.00 | 35.67 | +1.48% | |
| 35.02 | 35.41 | 34.97 | 35.15 | +0.11% | |
| 35.00 | 35.34 | 35.00 | 35.11 | +0.49% | |
| 35.00 | 35.37 | 34.50 | 34.94 | -0.20% | |
| 35.11 | 35.48 | 35.00 | 35.01 | +1.16% | |
| 34.78 | 34.91 | 34.50 | 34.61 | +0.17% | |
| 34.67 | 34.90 | 34.50 | 34.55 | -1.68% | |
| 34.51 | 35.31 | 34.50 | 35.14 | +1.59% | |
| 34.50 | 35.41 | 34.50 | 34.59 | +0.14% | |
| 34.01 | 35.70 | 34.00 | 34.54 | +1.02% | |
| 34.38 | 34.99 | 34.17 | 34.19 | -0.55% | |
| 34.50 | 35.54 | 34.00 | 34.38 | -1.38% | |
| 36.00 | 36.43 | 34.75 | 34.86 | -3.22% | |
| 36.00 | 36.66 | 36.00 | 36.02 | +0.06% | |
| 36.11 | 36.58 | 36.00 | 36.00 | -0.30% | |
| 36.11 | 36.95 | 35.79 | 36.11 | +0.08% | |
| 35.55 | 36.86 | 34.76 | 36.08 | +1.83% | |
| 36.63 | 36.86 | 34.76 | 35.43 | -2.90% | |
| 45.00 | 45.00 | 36.00 | 36.49 | -8.75% | |
| 38.58 | 40.49 | 37.78 | 39.99 | +3.95% | |
| 39.88 | 40.55 | 38.42 | 38.47 | -5.18% | |
| 41.24 | 41.91 | 40.39 | 40.57 | -1.77% | |
| 42.83 | 43.42 | 41.07 | 41.30 | -3.41% | |
| 42.63 | 43.42 | 42.21 | 42.76 | -0.81% | |
| 42.45 | 44.17 | 42.08 | 43.11 | +4.97% | |
| 43.14 | 43.71 | 41.02 | 41.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLXS chart for longer ranges.