-
5 DAY PERFORMANCE
+3.48% -
1 MONTH PERFORMANCE
-0.07% -
3 MONTH PERFORMANCE
+11.80% -
6 MONTH PERFORMANCE
+16.16% -
YEAR-TO-DATE PERFORMANCE
-11.47% -
1 YEAR PERFORMANCE
+11.12%
Flushing Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.04 | $14.60 (3.99%) | $14.60 | $14.04 | 130,587 | $434.92 M |
| 09/27/2024 | $14.23 | $14.08 (-1.05%) | $14.39 | $13.94 | 130,400 | $419.43 M |
| 09/26/2024 | $14.31 | $14.10 (-1.47%) | $14.32 | $14.02 | 117,339 | $420.02 M |
| 09/25/2024 | $14.34 | $14.05 (-2.02%) | $14.34 | $14.04 | 132,004 | $418.54 M |
| 09/24/2024 | $14.61 | $14.29 (-2.19%) | $14.72 | $14.26 | 279,346 | $425.68 M |
| 09/23/2024 | $14.53 | $14.63 (0.69%) | $14.76 | $14.50 | 178,500 | $435.81 M |
| 09/20/2024 | $15.41 | $14.59 (-5.32%) | $15.41 | $14.52 | 495,200 | $434.62 M |
| 09/19/2024 | $15.15 | $15.42 (1.78%) | $15.45 | $14.80 | 159,000 | $459.35 M |
| 09/18/2024 | $14.55 | $14.74 (1.31%) | $15.33 | $14.30 | 160,500 | $439.09 M |
| 09/17/2024 | $14.49 | $14.55 (0.41%) | $14.94 | $14.29 | 164,600 | $433.43 M |
| 09/16/2024 | $14.19 | $14.29 (0.7%) | $14.40 | $14.00 | 123,271 | $425.68 M |
| 09/13/2024 | $13.65 | $14.14 (3.59%) | $14.15 | $13.61 | 143,609 | $421.22 M |
| 09/12/2024 | $13.52 | $13.53 (0.07%) | $13.63 | $13.31 | 70,022 | $403.05 M |
| 09/11/2024 | $13.26 | $13.46 (1.51%) | $13.53 | $12.95 | 115,849 | $400.96 M |
| 09/10/2024 | $13.45 | $13.43 (-0.15%) | $13.46 | $13.15 | 100,137 | $400.07 M |
| 09/09/2024 | $13.47 | $13.44 (-0.22%) | $13.92 | $13.39 | 106,336 | $400.36 M |
| 09/06/2024 | $13.77 | $13.46 (-2.25%) | $13.95 | $13.37 | 103,639 | $400.96 M |
| 09/05/2024 | $14.13 | $13.94 (-1.34%) | $14.28 | $13.84 | 209,500 | $415.26 M |
| 09/04/2024 | $14.06 | $14.05 (-0.07%) | $14.42 | $14.00 | 121,250 | $418.54 M |
| 09/03/2024 | $14.49 | $14.15 (-2.35%) | $14.64 | $14.10 | 86,400 | $421.51 M |
| 08/30/2024 | $14.36 | $14.60 (1.67%) | $14.64 | $14.33 | 77,601 | $434.92 M |
| 08/29/2024 | $14.37 | $14.30 (-0.49%) | $14.42 | $14.04 | 62,241 | $425.98 M |
| 08/28/2024 | $14.06 | $14.18 (0.85%) | $14.37 | $14.04 | 297,344 | $422.41 M |
| 08/27/2024 | $14.25 | $14.14 (-0.77%) | $14.37 | $13.94 | 194,700 | $421.22 M |
| 08/26/2024 | $14.64 | $14.41 (-1.57%) | $14.64 | $14.39 | 154,600 | $429.26 M |
| 08/23/2024 | $13.51 | $14.53 (7.55%) | $14.74 | $13.51 | 191,549 | $432.83 M |
| 08/22/2024 | $13.54 | $13.45 (-0.66%) | $13.73 | $13.43 | 58,500 | $400.66 M |
| 08/21/2024 | $13.31 | $13.53 (1.65%) | $13.53 | $13.19 | 103,936 | $403.05 M |
| 08/20/2024 | $13.74 | $13.27 (-3.42%) | $13.78 | $13.26 | 101,440 | $395.30 M |
| 08/19/2024 | $13.74 | $13.79 (0.36%) | $13.85 | $13.50 | 72,400 | $410.79 M |
| 08/16/2024 | $13.42 | $13.71 (2.16%) | $13.80 | $13.35 | 125,406 | $408.41 M |
| 08/15/2024 | $13.32 | $13.46 (1.05%) | $13.65 | $13.31 | 110,400 | $400.96 M |
| 08/14/2024 | $13.27 | $12.98 (-2.19%) | $13.27 | $12.82 | 98,700 | $386.66 M |
| 08/13/2024 | $13.08 | $13.17 (0.69%) | $13.22 | $12.82 | 116,000 | $392.32 M |
| 08/12/2024 | $13.17 | $12.93 (-1.82%) | $13.17 | $12.73 | 166,730 | $385.17 M |
| 08/09/2024 | $12.75 | $12.94 (1.49%) | $12.96 | $12.66 | 230,800 | $385.47 M |
| 08/08/2024 | $12.70 | $12.71 (0.08%) | $12.71 | $12.47 | 154,022 | $378.62 M |
| 08/07/2024 | $12.75 | $12.48 (-2.12%) | $12.93 | $12.36 | 167,816 | $371.77 M |
| 08/06/2024 | $12.69 | $12.49 (-1.58%) | $12.86 | $12.36 | 339,600 | $372.06 M |
| 08/05/2024 | $12.90 | $12.58 (-2.48%) | $13.11 | $12.47 | 347,941 | $374.75 M |
| 08/02/2024 | $13.33 | $13.54 (1.58%) | $13.65 | $13.13 | 231,118 | $403.34 M |
| 08/01/2024 | $14.71 | $13.90 (-5.51%) | $14.93 | $13.85 | 304,018 | $414.07 M |
| 07/31/2024 | $14.99 | $14.73 (-1.73%) | $15.32 | $14.52 | 287,700 | $438.79 M |
| 07/30/2024 | $14.27 | $14.99 (5.05%) | $15.84 | $13.25 | 305,726 | $446.54 M |
| 07/29/2024 | $16.70 | $16.26 (-2.63%) | $16.74 | $16.23 | 146,349 | $484.37 M |
| 07/26/2024 | $16.84 | $16.67 (-1.01%) | $17.16 | $16.40 | 199,610 | $496.58 M |
| 07/25/2024 | $15.93 | $16.61 (4.27%) | $16.70 | $15.76 | 312,000 | $494.01 M |
| 07/24/2024 | $16.08 | $16.05 (-0.19%) | $16.40 | $16.03 | 179,341 | $477.36 M |
| 07/23/2024 | $15.45 | $16.20 (4.85%) | $16.28 | $15.45 | 146,600 | $481.82 M |
| 07/22/2024 | $14.99 | $15.61 (4.14%) | $15.66 | $14.95 | 111,348 | $464.27 M |
| 07/19/2024 | $15.02 | $15.09 (0.47%) | $15.43 | $14.98 | 108,700 | $448.81 M |
| 07/18/2024 | $15.22 | $15.02 (-1.31%) | $15.67 | $14.90 | 251,743 | $446.72 M |
| 07/17/2024 | $14.99 | $15.58 (3.94%) | $15.65 | $14.99 | 193,400 | $463.38 M |
| 07/16/2024 | $14.61 | $15.30 (4.72%) | $15.33 | $14.61 | 188,800 | $455.05 M |
| 07/15/2024 | $14.06 | $14.53 (3.34%) | $14.57 | $14.03 | 229,200 | $432.15 M |
| 07/12/2024 | $14.11 | $13.81 (-2.13%) | $14.15 | $13.75 | 189,423 | $410.74 M |
| 07/11/2024 | $13.55 | $13.91 (2.66%) | $14.13 | $13.12 | 225,209 | $413.71 M |
| 07/10/2024 | $12.70 | $13.16 (3.62%) | $13.17 | $12.70 | 154,938 | $391.40 M |
| 07/09/2024 | $12.64 | $12.73 (0.71%) | $12.76 | $12.56 | 142,900 | $378.62 M |
| 07/08/2024 | $12.68 | $12.68 (0%) | $12.84 | $12.50 | 164,133 | $377.13 M |
| 07/05/2024 | $12.68 | $12.51 (-1.34%) | $12.79 | $12.47 | 179,500 | $372.07 M |
| 07/03/2024 | $13.17 | $12.77 (-3.04%) | $13.17 | $12.75 | 103,709 | $379.81 M |
| 07/02/2024 | $13.04 | $13.19 (1.15%) | $13.28 | $13.04 | 74,400 | $392.30 M |
| 07/01/2024 | $13.08 | $13.05 (-0.23%) | $13.28 | $13.04 | 168,800 | $388.13 M |