5 DAY PERFORMANCE
+7.46%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
-15.65%
6 MONTH PERFORMANCE
+7.54%
YEAR-TO-DATE PERFORMANCE
+1.89%
1 YEAR PERFORMANCE
+15.29%
Flushing Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.97 | $13.09 (0.93%) | $13.20 | $12.85 | 189,894 | $384.12 M |
| 03/11/2025 | $13.06 | $12.86 (-1.53%) | $13.28 | $12.69 | 359,071 | $382.48 M |
| 03/10/2025 | $13.33 | $13.03 (-2.25%) | $13.76 | $12.99 | 348,810 | $387.54 M |
| 03/07/2025 | $13.60 | $13.54 (-0.44%) | $13.70 | $13.33 | 209,648 | $402.71 M |
| 03/06/2025 | $13.77 | $13.63 (-1.02%) | $13.77 | $13.38 | 324,700 | $405.38 M |
| 03/05/2025 | $13.87 | $13.61 (-1.87%) | $13.97 | $13.44 | 586,712 | $404.79 M |
| 03/04/2025 | $13.88 | $13.78 (-0.72%) | $14.11 | $13.57 | 286,230 | $409.84 M |
| 03/03/2025 | $14.35 | $14.04 (-2.16%) | $14.47 | $13.96 | 217,640 | $417.58 M |
| 02/28/2025 | $14.21 | $14.33 (0.84%) | $14.36 | $14.09 | 270,830 | $426.20 M |
| 02/27/2025 | $14.17 | $14.10 (-0.49%) | $14.36 | $14.02 | 317,529 | $419.36 M |
| 02/26/2025 | $14.20 | $14.18 (-0.14%) | $14.33 | $14.01 | 174,600 | $421.74 M |
| 02/25/2025 | $14.24 | $14.25 (0.07%) | $14.43 | $14.14 | 217,404 | $423.82 M |
| 02/24/2025 | $14.36 | $14.18 (-1.25%) | $14.42 | $14.12 | 245,928 | $421.74 M |
| 02/21/2025 | $14.77 | $14.18 (-3.99%) | $14.77 | $14.12 | 226,528 | $421.74 M |
| 02/20/2025 | $15.00 | $14.63 (-2.47%) | $15.00 | $14.62 | 218,309 | $435.13 M |
| 02/19/2025 | $14.91 | $15.05 (0.94%) | $15.15 | $14.81 | 152,800 | $447.62 M |
| 02/18/2025 | $14.95 | $15.07 (0.8%) | $15.15 | $14.86 | 160,000 | $448.21 M |
| 02/14/2025 | $14.93 | $15.00 (0.47%) | $15.11 | $14.80 | 235,644 | $446.13 M |
| 02/13/2025 | $14.74 | $14.89 (1.02%) | $15.01 | $14.42 | 250,413 | $442.86 M |
| 02/12/2025 | $14.78 | $14.67 (-0.74%) | $15.10 | $14.66 | 305,610 | $436.32 M |
| 02/11/2025 | $14.68 | $15.14 (3.13%) | $15.18 | $14.62 | 180,000 | $450.29 M |
| 02/10/2025 | $14.71 | $14.75 (0.27%) | $14.85 | $14.51 | 233,044 | $438.69 M |
| 02/07/2025 | $14.61 | $14.70 (0.62%) | $14.76 | $14.14 | 281,604 | $437.21 M |
| 02/06/2025 | $14.23 | $14.62 (2.74%) | $14.69 | $14.08 | 251,418 | $434.83 M |
| 02/05/2025 | $14.21 | $14.15 (-0.42%) | $14.45 | $13.96 | 365,325 | $420.85 M |
| 02/04/2025 | $13.47 | $14.07 (4.45%) | $14.16 | $13.46 | 351,800 | $418.47 M |
| 02/03/2025 | $13.51 | $13.58 (0.52%) | $13.88 | $13.37 | 292,107 | $403.90 M |
| 01/31/2025 | $13.56 | $13.95 (2.88%) | $14.04 | $13.56 | 465,303 | $414.90 M |
| 01/30/2025 | $14.03 | $13.61 (-2.99%) | $14.13 | $13.52 | 311,013 | $404.79 M |
| 01/29/2025 | $13.75 | $14.00 (1.82%) | $14.30 | $13.64 | 583,439 | $416.39 M |
| 01/28/2025 | $14.61 | $14.32 (-1.98%) | $14.61 | $14.25 | 269,311 | $425.91 M |
| 01/27/2025 | $14.49 | $14.69 (1.38%) | $14.80 | $14.32 | 266,548 | $436.91 M |
| 01/24/2025 | $14.46 | $14.38 (-0.55%) | $14.70 | $14.36 | 269,700 | $427.69 M |
| 01/23/2025 | $14.42 | $14.52 (0.69%) | $14.62 | $14.36 | 372,697 | $431.85 M |
| 01/22/2025 | $14.99 | $14.51 (-3.2%) | $14.99 | $14.50 | 289,527 | $431.56 M |
| 01/21/2025 | $14.94 | $15.05 (0.74%) | $15.14 | $14.76 | 192,800 | $447.62 M |
| 01/17/2025 | $15.10 | $14.76 (-2.25%) | $15.16 | $14.67 | 198,800 | $438.99 M |
| 01/16/2025 | $15.01 | $14.95 (-0.4%) | $15.03 | $14.85 | 241,728 | $444.64 M |
| 01/15/2025 | $15.27 | $15.04 (-1.51%) | $15.33 | $14.79 | 340,039 | $447.32 M |
| 01/14/2025 | $14.50 | $14.89 (2.69%) | $15.03 | $14.47 | 420,500 | $442.86 M |
| 01/13/2025 | $14.12 | $14.34 (1.56%) | $14.36 | $13.80 | 588,000 | $426.50 M |
| 01/10/2025 | $14.24 | $14.30 (0.42%) | $14.38 | $13.89 | 571,233 | $425.31 M |
| 01/08/2025 | $14.40 | $14.50 (0.69%) | $14.53 | $14.16 | 384,000 | $431.26 M |
| 01/07/2025 | $14.61 | $14.44 (-1.16%) | $14.65 | $14.18 | 458,700 | $429.47 M |
| 01/06/2025 | $14.74 | $14.55 (-1.29%) | $14.80 | $14.31 | 456,200 | $432.75 M |
| 01/03/2025 | $14.08 | $14.71 (4.47%) | $14.72 | $13.95 | 414,800 | $437.50 M |
| 01/02/2025 | $14.33 | $13.98 (-2.44%) | $14.40 | $13.89 | 272,112 | $415.79 M |
| 12/31/2024 | $14.19 | $14.28 (0.63%) | $14.32 | $14.06 | 411,110 | $424.72 M |
| 12/30/2024 | $14.09 | $14.06 (-0.21%) | $14.18 | $13.90 | 231,206 | $418.17 M |
| 12/27/2024 | $14.36 | $14.18 (-1.25%) | $14.43 | $14.01 | 343,215 | $421.74 M |
| 12/26/2024 | $14.37 | $14.45 (0.56%) | $14.50 | $14.16 | 246,800 | $429.77 M |
| 12/24/2024 | $14.12 | $14.50 (2.69%) | $14.50 | $14.12 | 197,441 | $431.26 M |
| 12/23/2024 | $14.19 | $14.11 (-0.56%) | $14.26 | $13.95 | 344,544 | $419.66 M |
| 12/20/2024 | $14.25 | $14.26 (0.07%) | $14.59 | $14.24 | 925,018 | $424.12 M |
| 12/19/2024 | $14.61 | $14.25 (-2.46%) | $14.79 | $13.97 | 564,914 | $423.82 M |
| 12/18/2024 | $15.15 | $14.27 (-5.81%) | $15.29 | $14.05 | 773,300 | $424.42 M |
| 12/17/2024 | $15.35 | $14.98 (-2.41%) | $15.45 | $14.95 | 777,924 | $445.54 M |
| 12/16/2024 | $15.20 | $15.26 (0.39%) | $15.40 | $15.08 | 1.12 M | $453.86 M |
| 12/13/2024 | $16.43 | $15.09 (-8.16%) | $16.49 | $14.92 | 2.87 M | $448.81 M |
| 12/12/2024 | $17.27 | $17.25 (-0.12%) | $17.31 | $17.12 | 190,813 | $513.05 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.
