5 DAY PERFORMANCE
-18.68%
1 MONTH PERFORMANCE
-9.83%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
+13.72%
YEAR-TO-DATE PERFORMANCE
-3.64%
1 YEAR PERFORMANCE
-19.95%
Flushing Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.62 | $16.50 (-0.72%) | $16.76 | $16.41 | 375.30 K | $569.20 M |
| 12/04/2025 | $16.81 | $16.93 (0.71%) | $17.01 | $16.67 | 261.60 K | $584.03 M |
| 12/03/2025 | $16.57 | $16.92 (2.11%) | $17.00 | $16.56 | 174.60 K | $583.69 M |
| 12/02/2025 | $16.45 | $16.60 (0.91%) | $16.61 | $16.38 | 171.91 K | $572.65 M |
| 12/01/2025 | $16.14 | $16.45 (1.92%) | $16.63 | $16.14 | 296.00 K | $567.48 M |
| 11/28/2025 | $16.32 | $16.41 (0.55%) | $16.46 | $16.11 | 237.74 K | $566.10 M |
| 11/26/2025 | $16.26 | $16.29 (0.18%) | $16.40 | $16.18 | 226.43 K | $561.96 M |
| 11/25/2025 | $15.90 | $16.35 (2.83%) | $16.44 | $15.90 | 209.02 K | $564.03 M |
| 11/24/2025 | $15.59 | $15.80 (1.35%) | $15.83 | $15.48 | 125.50 K | $545.05 M |
| 11/21/2025 | $15.07 | $15.63 (3.72%) | $15.80 | $15.07 | 173.20 K | $539.19 M |
| 11/20/2025 | $15.41 | $15.06 (-2.27%) | $15.57 | $15.04 | 187.02 K | $519.52 M |
| 11/19/2025 | $15.32 | $15.19 (-0.85%) | $15.51 | $15.08 | 280.90 K | $524.01 M |
| 11/18/2025 | $14.73 | $15.36 (4.28%) | $15.41 | $14.73 | 661.80 K | $529.87 M |
| 11/17/2025 | $15.30 | $14.85 (-2.94%) | $15.33 | $14.65 | 322.61 K | $512.28 M |
| 11/14/2025 | $15.00 | $15.34 (2.27%) | $15.34 | $14.85 | 199.34 K | $529.18 M |
| 11/13/2025 | $15.14 | $15.09 (-0.33%) | $15.26 | $14.92 | 182.00 K | $520.56 M |
| 11/12/2025 | $15.19 | $15.18 (-0.07%) | $15.34 | $15.14 | 146.63 K | $523.66 M |
| 11/11/2025 | $15.44 | $15.19 (-1.62%) | $15.44 | $15.11 | 254.51 K | $524.01 M |
| 11/10/2025 | $15.33 | $15.43 (0.65%) | $15.57 | $13.63 | 348.87 K | $532.29 M |
| 11/07/2025 | $14.63 | $15.26 (4.31%) | $15.29 | $14.58 | 464.00 K | $526.42 M |
| 11/06/2025 | $14.66 | $14.65 (-0.07%) | $14.78 | $14.55 | 264.01 K | $505.38 M |
| 11/05/2025 | $14.07 | $14.72 (4.62%) | $14.78 | $14.05 | 318.61 K | $507.80 M |
| 11/04/2025 | $14.15 | $14.10 (-0.35%) | $14.18 | $13.97 | 329.21 K | $486.41 M |
| 11/03/2025 | $13.67 | $14.24 (4.17%) | $14.30 | $13.49 | 444.64 K | $491.24 M |
| 10/31/2025 | $13.41 | $13.67 (1.94%) | $13.74 | $13.11 | 338.44 K | $471.57 M |
| 10/30/2025 | $12.99 | $13.41 (3.23%) | $13.52 | $12.93 | 455.60 K | $462.60 M |
| 10/29/2025 | $12.99 | $12.86 (-1%) | $13.21 | $12.75 | 272.22 K | $443.63 M |
| 10/28/2025 | $13.05 | $13.09 (0.31%) | $13.14 | $12.96 | 138.60 K | $451.57 M |
| 10/27/2025 | $13.24 | $13.12 (-0.91%) | $13.30 | $13.05 | 163.70 K | $452.60 M |
| 10/24/2025 | $13.09 | $13.22 (0.99%) | $13.30 | $13.09 | 134.80 K | $456.24 M |
| 10/23/2025 | $13.12 | $12.96 (-1.22%) | $13.18 | $12.80 | 276.43 K | $447.26 M |
| 10/22/2025 | $13.13 | $13.13 (0%) | $13.38 | $13.03 | 217.92 K | $453.13 M |
| 10/21/2025 | $13.32 | $13.18 (-1.05%) | $13.34 | $13.10 | 399.40 K | $454.85 M |
| 10/20/2025 | $12.69 | $13.41 (5.67%) | $13.42 | $12.57 | 384.04 K | $462.79 M |
| 10/17/2025 | $12.61 | $12.56 (-0.4%) | $12.91 | $12.49 | 260.90 K | $433.46 M |
| 10/16/2025 | $13.54 | $12.49 (-7.75%) | $13.56 | $12.46 | 403.91 K | $431.04 M |
| 10/15/2025 | $13.93 | $13.61 (-2.3%) | $13.93 | $13.56 | 174.05 K | $469.69 M |
| 10/14/2025 | $13.35 | $13.82 (3.52%) | $13.90 | $13.35 | 164.60 K | $476.94 M |
| 10/13/2025 | $13.60 | $13.51 (-0.66%) | $13.71 | $13.24 | 293.64 K | $466.24 M |
| 10/10/2025 | $13.88 | $13.41 (-3.39%) | $14.01 | $13.34 | 460.16 K | $462.79 M |
| 10/09/2025 | $13.89 | $13.82 (-0.5%) | $13.91 | $13.62 | 331.20 K | $476.94 M |
| 10/08/2025 | $14.18 | $13.92 (-1.83%) | $14.18 | $13.85 | 171.61 K | $480.39 M |
| 10/07/2025 | $13.95 | $13.92 (-0.22%) | $14.07 | $13.80 | 241.52 K | $480.39 M |
| 10/06/2025 | $13.85 | $13.96 (0.79%) | $14.11 | $13.77 | 232.40 K | $481.77 M |
| 10/03/2025 | $13.62 | $13.76 (1.03%) | $13.92 | $13.62 | 212.48 K | $474.87 M |
| 10/02/2025 | $13.75 | $13.61 (-1.02%) | $13.77 | $13.55 | 277.00 K | $469.69 M |
| 10/01/2025 | $13.70 | $13.74 (0.29%) | $13.85 | $13.66 | 194.50 K | $474.18 M |
| 09/30/2025 | $13.80 | $13.81 (0.07%) | $13.95 | $13.65 | 167.31 K | $476.60 M |
| 09/29/2025 | $14.12 | $13.78 (-2.41%) | $14.12 | $13.66 | 134.53 K | $475.56 M |
| 09/26/2025 | $14.00 | $13.96 (-0.29%) | $14.04 | $13.82 | 179.21 K | $481.77 M |
| 09/25/2025 | $13.85 | $13.85 (0%) | $13.92 | $13.76 | 142.80 K | $477.98 M |
| 09/24/2025 | $14.02 | $13.92 (-0.71%) | $14.13 | $13.84 | 115.30 K | $480.39 M |
| 09/23/2025 | $14.13 | $14.00 (-0.92%) | $14.40 | $13.98 | 130.73 K | $483.15 M |
| 09/22/2025 | $14.17 | $14.08 (-0.64%) | $14.23 | $14.00 | 185.90 K | $485.91 M |
| 09/19/2025 | $14.37 | $14.19 (-1.25%) | $14.37 | $14.00 | 623.40 K | $489.71 M |
| 09/18/2025 | $13.94 | $14.39 (3.23%) | $14.41 | $13.94 | 185.52 K | $496.61 M |
| 09/17/2025 | $13.94 | $13.94 (0%) | $14.32 | $13.83 | 262.33 K | $481.08 M |
| 09/16/2025 | $14.00 | $13.87 (-0.93%) | $14.02 | $13.79 | 241.05 K | $478.67 M |
| 09/15/2025 | $14.16 | $14.04 (-0.85%) | $14.16 | $13.92 | 220.81 K | $484.53 M |
| 09/12/2025 | $13.99 | $14.10 (0.79%) | $14.16 | $13.90 | 269.84 K | $486.61 M |
| 09/11/2025 | $13.80 | $14.13 (2.39%) | $14.15 | $13.80 | 282.93 K | $487.64 M |
| 09/10/2025 | $13.69 | $13.77 (0.58%) | $13.82 | $13.67 | 194.40 K | $475.22 M |
| 09/09/2025 | $13.65 | $13.67 (0.15%) | $13.68 | $13.49 | 294.10 K | $471.77 M |
| 09/08/2025 | $13.54 | $13.63 (0.66%) | $13.64 | $13.27 | 209.70 K | $470.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
