5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
-10.67%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+28.83%
Flushing Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/08/2026 | $15.80 | $15.47 (-2.09%) | $15.80 | $15.47 | 718.50 K | $525.61 M |
| 06/01/2026 | $15.85 | $15.49 (-2.27%) | $15.89 | $15.41 | 2.32 M | $525.61 M |
| 05/29/2026 | $15.93 | $15.97 (0.25%) | $16.05 | $15.88 | 324.40 K | $542.60 M |
| 05/28/2026 | $16.02 | $15.96 (-0.37%) | $16.03 | $15.77 | 262.90 K | $542.26 M |
| 05/27/2026 | $16.16 | $15.97 (-1.18%) | $16.26 | $15.90 | 217.10 K | $542.60 M |
| 05/26/2026 | $15.97 | $16.16 (1.19%) | $16.17 | $15.97 | 351.04 K | $549.05 M |
| 05/22/2026 | $15.99 | $15.87 (-0.75%) | $16.03 | $15.85 | 248.20 K | $539.20 M |
| 05/21/2026 | $15.74 | $15.95 (1.33%) | $15.96 | $15.66 | 340.61 K | $541.92 M |
| 05/20/2026 | $15.67 | $15.97 (1.91%) | $16.00 | $15.58 | 275.60 K | $542.60 M |
| 05/19/2026 | $15.50 | $15.67 (1.1%) | $15.73 | $15.41 | 189.30 K | $532.40 M |
| 05/18/2026 | $15.42 | $15.63 (1.36%) | $15.76 | $15.42 | 175.80 K | $531.04 M |
| 05/15/2026 | $15.60 | $15.42 (-1.15%) | $15.60 | $15.19 | 249.20 K | $523.91 M |
| 05/14/2026 | $15.56 | $15.73 (1.09%) | $15.76 | $15.44 | 175.90 K | $534.44 M |
| 05/13/2026 | $15.36 | $15.39 (0.2%) | $15.54 | $15.32 | 271.72 K | $522.89 M |
| 05/12/2026 | $15.48 | $15.51 (0.19%) | $15.51 | $15.14 | 232.63 K | $526.97 M |
| 05/11/2026 | $15.98 | $15.56 (-2.63%) | $15.98 | $15.54 | 299.60 K | $528.67 M |
| 05/08/2026 | $15.99 | $15.99 (0%) | $16.05 | $15.91 | 202.10 K | $543.28 M |
| 05/07/2026 | $16.16 | $16.05 (-0.68%) | $16.25 | $16.02 | 114.90 K | $545.31 M |
| 05/06/2026 | $16.31 | $16.17 (-0.86%) | $16.45 | $16.09 | 163.54 K | $549.39 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 | $545.65 M |
| 04/24/2026 | $16.04 | $16.06 (0.12%) | $16.23 | $15.96 | 370.20 K | $545.65 M |
| 04/23/2026 | $15.92 | $16.12 (1.26%) | $16.14 | $15.82 | 256.23 K | $547.69 M |
| 04/22/2026 | $16.12 | $15.83 (-1.8%) | $16.12 | $15.75 | 186.20 K | $537.84 M |
| 04/21/2026 | $16.28 | $15.93 (-2.15%) | $16.31 | $15.89 | 147.10 K | $541.24 M |
| 04/20/2026 | $16.21 | $16.31 (0.62%) | $16.41 | $16.21 | 152.00 K | $554.15 M |
| 04/17/2026 | $16.09 | $16.29 (1.24%) | $16.57 | $16.06 | 324.20 K | $553.47 M |
| 04/16/2026 | $16.01 | $15.87 (-0.87%) | $16.13 | $15.82 | 202.60 K | $539.20 M |
| 04/15/2026 | $15.94 | $16.14 (1.25%) | $16.16 | $15.79 | 178.34 K | $548.37 M |
| 04/14/2026 | $15.94 | $15.96 (0.13%) | $15.96 | $15.56 | 235.80 K | $542.26 M |
| 04/13/2026 | $15.74 | $15.79 (0.32%) | $15.93 | $15.73 | 187.25 K | $536.48 M |
| 04/10/2026 | $16.02 | $15.93 (-0.56%) | $16.03 | $15.82 | 154.31 K | $541.24 M |
| 04/09/2026 | $16.02 | $16.31 (1.81%) | $16.57 | $16.02 | 386.15 K | $554.15 M |
| 04/08/2026 | $16.41 | $16.23 (-1.1%) | $16.45 | $16.07 | 204.63 K | $551.43 M |
| 04/07/2026 | $15.73 | $15.82 (0.57%) | $15.86 | $15.66 | 237.61 K | $537.50 M |
| 04/06/2026 | $15.52 | $15.77 (1.61%) | $15.81 | $15.50 | 173.80 K | $535.80 M |
| 04/02/2026 | $15.16 | $15.58 (2.77%) | $15.61 | $15.14 | 199.51 K | $529.35 M |
| 04/01/2026 | $15.43 | $15.43 (0%) | $15.67 | $15.38 | 180.32 K | $524.25 M |
| 03/31/2026 | $15.32 | $15.36 (0.26%) | $15.46 | $15.17 | 276.94 K | $521.87 M |
| 03/30/2026 | $14.93 | $15.07 (0.94%) | $15.11 | $14.86 | 139.40 K | $512.02 M |
| 03/27/2026 | $14.98 | $14.88 (-0.67%) | $15.39 | $14.73 | 196.20 K | $505.56 M |
| 03/26/2026 | $14.98 | $14.92 (-0.4%) | $15.09 | $14.86 | 193.13 K | $506.92 M |
| 03/25/2026 | $15.28 | $15.03 (-1.64%) | $15.37 | $14.98 | 168.90 K | $510.66 M |
| 03/24/2026 | $14.98 | $15.10 (0.8%) | $15.36 | $14.96 | 296.73 K | $513.04 M |
| 03/23/2026 | $15.12 | $15.18 (0.4%) | $15.53 | $15.09 | 303.30 K | $515.76 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.
