5 DAY PERFORMANCE
-5.58%
1 MONTH PERFORMANCE
-3.36%
3 MONTH PERFORMANCE
-9.50%
6 MONTH PERFORMANCE
+4.03%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+20.38%
Flushing Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.37 | $16.17 (-1.25%) | $16.47 | $16.09 | 121.58 K | $551.60 M |
| 05/05/2026 | $15.74 | $16.16 (2.67%) | $16.21 | $15.71 | 155.85 K | $549.05 M |
| 05/04/2026 | $15.99 | $15.63 (-2.25%) | $16.11 | $15.59 | 195.73 K | $531.04 M |
| 05/01/2026 | $16.12 | $16.14 (0.12%) | $16.30 | $16.04 | 130.70 K | $548.37 M |
| 04/30/2026 | $15.83 | $16.12 (1.83%) | $16.21 | $15.83 | 214.50 K | $547.69 M |
| 04/29/2026 | $15.68 | $16.00 (2.04%) | $16.38 | $15.68 | 274.42 K | $543.62 M |
| 04/28/2026 | $16.03 | $16.36 (2.06%) | $16.37 | $16.03 | 220.00 K | $555.85 M |
| 04/27/2026 | $16.06 | $16.06 (0%) | $16.24 | $15.89 | 255.10 K | $557.46 M |
| 04/24/2026 | $16.04 | $16.06 (0.12%) | $16.23 | $15.96 | 370.20 K | $557.46 M |
| 04/23/2026 | $15.92 | $16.12 (1.26%) | $16.14 | $15.82 | 256.23 K | $555.95 M |
| 04/22/2026 | $16.12 | $15.83 (-1.8%) | $16.12 | $15.75 | 186.20 K | $545.95 M |
| 04/21/2026 | $16.28 | $15.93 (-2.15%) | $16.31 | $15.89 | 147.10 K | $549.39 M |
| 04/20/2026 | $16.21 | $16.31 (0.62%) | $16.41 | $16.21 | 152.00 K | $562.50 M |
| 04/17/2026 | $16.09 | $16.29 (1.24%) | $16.57 | $16.06 | 324.20 K | $561.81 M |
| 04/16/2026 | $16.01 | $15.87 (-0.87%) | $16.13 | $15.82 | 202.60 K | $547.32 M |
| 04/15/2026 | $15.94 | $16.14 (1.25%) | $16.16 | $15.79 | 178.34 K | $556.64 M |
| 04/14/2026 | $15.94 | $15.96 (0.13%) | $15.96 | $15.56 | 235.80 K | $550.43 M |
| 04/13/2026 | $15.74 | $15.79 (0.32%) | $15.93 | $15.73 | 187.25 K | $544.57 M |
| 04/10/2026 | $16.02 | $15.93 (-0.56%) | $16.03 | $15.82 | 154.31 K | $549.39 M |
| 04/09/2026 | $16.02 | $16.31 (1.81%) | $16.57 | $16.02 | 386.15 K | $562.50 M |
| 04/08/2026 | $16.41 | $16.23 (-1.1%) | $16.45 | $16.07 | 204.63 K | $559.74 M |
| 04/07/2026 | $15.73 | $15.82 (0.57%) | $15.86 | $15.66 | 237.61 K | $545.60 M |
| 04/06/2026 | $15.52 | $15.77 (1.61%) | $15.81 | $15.50 | 173.80 K | $543.88 M |
| 04/02/2026 | $15.16 | $15.58 (2.77%) | $15.61 | $15.14 | 199.51 K | $537.32 M |
| 04/01/2026 | $15.43 | $15.43 (0%) | $15.67 | $15.38 | 180.32 K | $532.15 M |
| 03/31/2026 | $15.32 | $15.36 (0.26%) | $15.46 | $15.17 | 276.94 K | $529.74 M |
| 03/30/2026 | $14.93 | $15.07 (0.94%) | $15.11 | $14.86 | 139.40 K | $519.73 M |
| 03/27/2026 | $14.98 | $14.88 (-0.67%) | $15.39 | $14.73 | 196.20 K | $513.18 M |
| 03/26/2026 | $14.98 | $14.92 (-0.4%) | $15.09 | $14.86 | 193.13 K | $514.56 M |
| 03/25/2026 | $15.28 | $15.03 (-1.64%) | $15.37 | $14.98 | 168.90 K | $518.35 M |
| 03/24/2026 | $14.98 | $15.10 (0.8%) | $15.36 | $14.96 | 296.73 K | $520.77 M |
| 03/23/2026 | $15.12 | $15.18 (0.4%) | $15.53 | $15.09 | 303.30 K | $523.53 M |
| 03/20/2026 | $15.03 | $14.80 (-1.53%) | $15.08 | $14.68 | 678.40 K | $510.42 M |
| 03/19/2026 | $14.59 | $15.07 (3.29%) | $15.12 | $14.55 | 301.90 K | $519.73 M |
| 03/18/2026 | $14.86 | $14.68 (-1.21%) | $14.89 | $14.64 | 194.56 K | $506.28 M |
| 03/17/2026 | $15.10 | $14.95 (-0.99%) | $15.20 | $14.89 | 152.61 K | $515.60 M |
| 03/16/2026 | $15.06 | $15.05 (-0.07%) | $15.25 | $15.00 | 168.50 K | $519.04 M |
| 03/13/2026 | $15.04 | $14.96 (-0.53%) | $15.16 | $14.87 | 140.31 K | $515.94 M |
| 03/12/2026 | $14.86 | $15.22 (2.42%) | $15.26 | $14.86 | 214.40 K | $524.91 M |
| 03/11/2026 | $15.08 | $15.17 (0.6%) | $15.24 | $15.02 | 215.48 K | $523.18 M |
| 03/10/2026 | $15.14 | $15.27 (0.86%) | $15.62 | $15.08 | 225.62 K | $526.63 M |
| 03/09/2026 | $15.33 | $15.24 (-0.59%) | $15.38 | $14.77 | 236.00 K | $525.60 M |
| 03/06/2026 | $15.31 | $15.39 (0.52%) | $15.42 | $15.10 | 190.20 K | $530.77 M |
| 03/05/2026 | $15.58 | $15.66 (0.51%) | $15.76 | $15.51 | 151.70 K | $540.08 M |
| 03/04/2026 | $15.94 | $15.80 (-0.88%) | $16.04 | $15.76 | 170.30 K | $544.91 M |
| 03/03/2026 | $15.54 | $15.81 (1.74%) | $15.93 | $15.37 | 193.44 K | $545.26 M |
| 03/02/2026 | $15.20 | $15.87 (4.41%) | $15.87 | $15.10 | 209.32 K | $547.32 M |
| 02/27/2026 | $15.95 | $15.43 (-3.26%) | $15.99 | $15.36 | 209.10 K | $532.15 M |
| 02/26/2026 | $16.30 | $16.26 (-0.25%) | $16.51 | $15.96 | 131.42 K | $560.77 M |
| 02/25/2026 | $16.08 | $16.30 (1.37%) | $16.34 | $16.03 | 130.71 K | $562.15 M |
| 02/24/2026 | $16.00 | $15.96 (-0.25%) | $16.08 | $15.82 | 139.84 K | $550.43 M |
| 02/23/2026 | $16.65 | $16.03 (-3.72%) | $16.77 | $15.79 | 261.20 K | $552.84 M |
| 02/20/2026 | $16.62 | $16.68 (0.36%) | $16.69 | $16.27 | 513.10 K | $575.26 M |
| 02/19/2026 | $16.54 | $16.56 (0.12%) | $16.63 | $16.40 | 388.20 K | $571.12 M |
| 02/18/2026 | $16.83 | $16.71 (-0.71%) | $17.11 | $16.60 | 352.80 K | $576.29 M |
| 02/17/2026 | $16.64 | $16.84 (1.2%) | $16.98 | $16.58 | 371.61 K | $580.78 M |
| 02/13/2026 | $16.49 | $16.67 (1.09%) | $16.80 | $16.23 | 288.92 K | $574.91 M |
| 02/12/2026 | $16.55 | $16.41 (-0.85%) | $16.66 | $16.12 | 221.30 K | $565.95 M |
| 02/11/2026 | $16.49 | $16.44 (-0.3%) | $16.79 | $16.31 | 222.34 K | $566.98 M |
| 02/10/2026 | $16.62 | $16.44 (-1.08%) | $16.72 | $16.29 | 339.41 K | $566.98 M |
| 02/09/2026 | $16.71 | $16.65 (-0.36%) | $16.85 | $16.62 | 330.85 K | $574.23 M |
| 02/06/2026 | $16.90 | $16.84 (-0.36%) | $17.00 | $16.70 | 327.80 K | $580.78 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.
