-
5 DAY PERFORMANCE
-2.31% -
1 MONTH PERFORMANCE
+13.46% -
3 MONTH PERFORMANCE
+26.62% -
6 MONTH PERFORMANCE
+30.82% -
YEAR-TO-DATE PERFORMANCE
+5.34% -
1 YEAR PERFORMANCE
+22.60%
Flushing Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.61 | $17.36 (-1.42%) | $17.81 | $17.26 | 164,956 | $516.32 M |
| 11/15/2024 | $17.79 | $17.56 (-1.29%) | $17.83 | $17.34 | 82,300 | $522.27 M |
| 11/14/2024 | $18.00 | $17.70 (-1.67%) | $18.11 | $17.55 | 95,400 | $526.43 M |
| 11/13/2024 | $18.20 | $17.77 (-2.36%) | $18.40 | $17.67 | 138,032 | $528.52 M |
| 11/12/2024 | $18.04 | $17.97 (-0.39%) | $18.25 | $17.90 | 126,900 | $534.46 M |
| 11/11/2024 | $17.82 | $18.18 (2.02%) | $18.39 | $17.59 | 167,300 | $540.71 M |
| 11/08/2024 | $17.20 | $17.49 (1.69%) | $17.51 | $16.99 | 126,800 | $520.19 M |
| 11/07/2024 | $17.97 | $17.08 (-4.95%) | $17.98 | $16.94 | 208,200 | $507.99 M |
| 11/06/2024 | $16.87 | $18.04 (6.94%) | $18.19 | $16.80 | 447,100 | $536.55 M |
| 11/05/2024 | $15.24 | $15.46 (1.44%) | $15.52 | $14.72 | 90,345 | $459.81 M |
| 11/04/2024 | $15.33 | $15.19 (-0.91%) | $15.36 | $14.92 | 133,400 | $451.78 M |
| 11/01/2024 | $15.87 | $15.38 (-3.09%) | $15.87 | $15.35 | 96,706 | $457.43 M |
| 10/31/2024 | $16.30 | $15.68 (-3.8%) | $16.30 | $15.65 | 124,820 | $466.35 M |
| 10/30/2024 | $16.08 | $16.22 (0.87%) | $16.70 | $16.08 | 174,623 | $482.42 M |
| 10/29/2024 | $16.24 | $16.18 (-0.37%) | $16.48 | $16.00 | 301,015 | $481.23 M |
| 10/28/2024 | $15.53 | $16.17 (4.12%) | $16.39 | $15.53 | 678,519 | $480.93 M |
| 10/25/2024 | $15.58 | $15.29 (-1.86%) | $16.33 | $15.24 | 422,922 | $454.76 M |
| 10/24/2024 | $15.12 | $15.08 (-0.26%) | $15.20 | $14.92 | 182,950 | $448.51 M |
| 10/23/2024 | $14.91 | $15.03 (0.8%) | $15.15 | $14.85 | 148,100 | $447.02 M |
| 10/22/2024 | $14.70 | $14.99 (1.97%) | $15.00 | $14.70 | 140,400 | $445.83 M |
| 10/21/2024 | $15.30 | $14.71 (-3.86%) | $15.44 | $14.71 | 189,034 | $438.20 M |
| 10/18/2024 | $15.70 | $15.30 (-2.55%) | $15.70 | $15.29 | 129,814 | $455.77 M |
| 10/17/2024 | $15.54 | $15.64 (0.64%) | $15.66 | $15.34 | 300,947 | $465.90 M |
| 10/16/2024 | $15.63 | $15.59 (-0.26%) | $15.83 | $15.44 | 188,000 | $464.41 M |
| 10/15/2024 | $15.09 | $15.41 (2.12%) | $15.66 | $15.00 | 141,113 | $459.05 M |
| 10/14/2024 | $14.79 | $15.03 (1.62%) | $15.13 | $14.71 | 119,914 | $447.73 M |
| 10/11/2024 | $14.19 | $14.80 (4.3%) | $14.83 | $14.00 | 159,800 | $440.88 M |
| 10/10/2024 | $13.94 | $14.09 (1.08%) | $14.15 | $13.89 | 125,300 | $419.73 M |
| 10/09/2024 | $13.98 | $14.10 (0.86%) | $14.29 | $13.98 | 112,200 | $420.02 M |
| 10/08/2024 | $14.12 | $14.00 (-0.85%) | $14.22 | $13.92 | 87,149 | $417.05 M |
| 10/07/2024 | $14.07 | $14.03 (-0.28%) | $14.10 | $13.93 | 70,585 | $417.94 M |
| 10/04/2024 | $14.22 | $14.09 (-0.91%) | $14.31 | $13.98 | 82,334 | $419.73 M |
| 10/03/2024 | $13.82 | $13.95 (0.94%) | $13.96 | $13.70 | 63,414 | $415.56 M |
| 10/02/2024 | $13.85 | $13.87 (0.14%) | $14.26 | $13.81 | 90,400 | $413.17 M |
| 10/01/2024 | $14.50 | $13.88 (-4.28%) | $14.50 | $13.82 | 159,118 | $413.47 M |
| 09/30/2024 | $14.04 | $14.58 (3.85%) | $14.61 | $14.04 | 131,247 | $434.32 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 |