5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
+17.42%
6 MONTH PERFORMANCE
+23.16%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
+7.33%
Flushing Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $15.17 | $15.37 (1.32%) | $15.66 | $15.15 | 430.85 K | $531.03 M |
| 01/27/2026 | $15.48 | $15.56 (0.52%) | $15.67 | $15.41 | 360.83 K | $536.63 M |
| 01/26/2026 | $15.79 | $15.50 (-1.84%) | $15.80 | $15.27 | 411.90 K | $534.56 M |
| 01/23/2026 | $16.23 | $15.65 (-3.57%) | $16.58 | $15.61 | 314.64 K | $539.88 M |
| 01/22/2026 | $16.10 | $16.25 (0.93%) | $16.74 | $16.08 | 421.90 K | $560.58 M |
| 01/21/2026 | $15.13 | $16.08 (6.28%) | $16.13 | $15.13 | 507.73 K | $554.71 M |
| 01/20/2026 | $15.19 | $15.09 (-0.66%) | $15.34 | $15.04 | 247.20 K | $520.56 M |
| 01/16/2026 | $15.54 | $15.44 (-0.64%) | $15.72 | $15.38 | 389.90 K | $532.63 M |
| 01/15/2026 | $15.17 | $15.56 (2.57%) | $15.62 | $15.16 | 455.44 K | $536.77 M |
| 01/14/2026 | $15.04 | $15.14 (0.66%) | $15.25 | $14.95 | 448.20 K | $522.28 M |
| 01/13/2026 | $15.16 | $15.04 (-0.79%) | $15.18 | $15.01 | 515.02 K | $518.83 M |
| 01/12/2026 | $14.94 | $15.17 (1.54%) | $15.25 | $14.87 | 279.90 K | $523.32 M |
| 01/09/2026 | $14.77 | $15.05 (1.9%) | $15.15 | $14.57 | 445.01 K | $519.18 M |
| 01/08/2026 | $14.52 | $14.76 (1.65%) | $14.94 | $14.52 | 372.20 K | $509.18 M |
| 01/07/2026 | $14.80 | $14.58 (-1.49%) | $14.80 | $14.49 | 427.30 K | $502.97 M |
| 01/06/2026 | $14.81 | $14.79 (-0.14%) | $15.01 | $14.65 | 492.60 K | $510.21 M |
| 01/05/2026 | $15.13 | $14.88 (-1.65%) | $15.46 | $14.85 | 667.91 K | $513.32 M |
| 01/02/2026 | $15.20 | $15.14 (-0.39%) | $15.30 | $14.88 | 515.10 K | $522.28 M |
| 12/31/2025 | $15.28 | $15.17 (-0.72%) | $15.40 | $15.07 | 607.40 K | $523.32 M |
| 12/30/2025 | $16.75 | $15.38 (-8.18%) | $16.75 | $14.23 | 3.14 M | $530.56 M |
| 12/29/2025 | $17.05 | $16.89 (-0.94%) | $17.10 | $16.84 | 156.53 K | $582.65 M |
| 12/26/2025 | $17.14 | $17.03 (-0.64%) | $17.29 | $16.98 | 129.50 K | $587.48 M |
| 12/24/2025 | $17.12 | $17.16 (0.23%) | $17.25 | $16.96 | 171.05 K | $591.97 M |
| 12/23/2025 | $17.05 | $17.06 (0.06%) | $17.43 | $17.05 | 786.90 K | $588.52 M |
| 12/22/2025 | $17.40 | $17.24 (-0.92%) | $17.75 | $17.20 | 358.55 K | $594.73 M |
| 12/19/2025 | $17.51 | $17.35 (-0.91%) | $17.79 | $17.18 | 621.83 K | $598.52 M |
| 12/18/2025 | $17.44 | $17.60 (0.92%) | $17.68 | $17.13 | 188.54 K | $607.15 M |
| 12/17/2025 | $17.37 | $17.35 (-0.12%) | $17.50 | $17.24 | 143.10 K | $598.52 M |
| 12/16/2025 | $17.36 | $17.36 (0%) | $17.50 | $17.27 | 198.10 K | $598.87 M |
| 12/15/2025 | $17.25 | $17.30 (0.29%) | $17.34 | $17.10 | 252.12 K | $596.80 M |
| 12/12/2025 | $17.24 | $17.09 (-0.87%) | $17.30 | $16.97 | 158.82 K | $589.55 M |
| 12/11/2025 | $16.98 | $17.14 (0.94%) | $17.31 | $16.98 | 364.61 K | $591.28 M |
| 12/10/2025 | $16.55 | $16.99 (2.66%) | $17.12 | $16.53 | 610.53 K | $586.10 M |
| 12/09/2025 | $16.84 | $16.52 (-1.9%) | $17.04 | $16.46 | 256.59 K | $569.89 M |
| 12/08/2025 | $16.59 | $16.80 (1.27%) | $16.90 | $16.49 | 246.40 K | $579.55 M |
| 12/05/2025 | $16.62 | $16.50 (-0.72%) | $16.76 | $16.41 | 375.30 K | $569.20 M |
| 12/04/2025 | $16.81 | $16.93 (0.71%) | $17.01 | $16.67 | 261.60 K | $584.03 M |
| 12/03/2025 | $16.57 | $16.92 (2.11%) | $17.00 | $16.56 | 174.60 K | $583.69 M |
| 12/02/2025 | $16.45 | $16.60 (0.91%) | $16.61 | $16.38 | 171.91 K | $572.65 M |
| 12/01/2025 | $16.14 | $16.45 (1.92%) | $16.63 | $16.14 | 296.00 K | $567.48 M |
| 11/28/2025 | $16.32 | $16.41 (0.55%) | $16.46 | $16.11 | 237.74 K | $566.10 M |
| 11/26/2025 | $16.26 | $16.29 (0.18%) | $16.40 | $16.18 | 226.43 K | $561.96 M |
| 11/25/2025 | $15.90 | $16.35 (2.83%) | $16.44 | $15.90 | 209.02 K | $564.03 M |
| 11/24/2025 | $15.59 | $15.80 (1.35%) | $15.83 | $15.48 | 125.50 K | $545.05 M |
| 11/21/2025 | $15.07 | $15.63 (3.72%) | $15.80 | $15.07 | 173.20 K | $539.19 M |
| 11/20/2025 | $15.41 | $15.06 (-2.27%) | $15.57 | $15.04 | 187.02 K | $519.52 M |
| 11/19/2025 | $15.32 | $15.19 (-0.85%) | $15.51 | $15.08 | 280.90 K | $524.01 M |
| 11/18/2025 | $14.73 | $15.36 (4.28%) | $15.41 | $14.73 | 661.80 K | $529.87 M |
| 11/17/2025 | $15.30 | $14.85 (-2.94%) | $15.33 | $14.65 | 322.61 K | $512.28 M |
| 11/14/2025 | $15.00 | $15.34 (2.27%) | $15.34 | $14.85 | 199.34 K | $529.18 M |
| 11/13/2025 | $15.14 | $15.09 (-0.33%) | $15.26 | $14.92 | 182.00 K | $520.56 M |
| 11/12/2025 | $15.19 | $15.18 (-0.07%) | $15.34 | $15.14 | 146.63 K | $523.66 M |
| 11/11/2025 | $15.44 | $15.19 (-1.62%) | $15.44 | $15.11 | 254.51 K | $524.01 M |
| 11/10/2025 | $15.33 | $15.43 (0.65%) | $15.57 | $13.63 | 348.87 K | $532.29 M |
| 11/07/2025 | $14.63 | $15.26 (4.31%) | $15.29 | $14.58 | 464.00 K | $526.42 M |
| 11/06/2025 | $14.66 | $14.65 (-0.07%) | $14.78 | $14.55 | 264.01 K | $505.38 M |
| 11/05/2025 | $14.07 | $14.72 (4.62%) | $14.78 | $14.05 | 318.61 K | $507.80 M |
| 11/04/2025 | $14.15 | $14.10 (-0.35%) | $14.18 | $13.97 | 329.21 K | $486.41 M |
| 11/03/2025 | $13.67 | $14.24 (4.17%) | $14.30 | $13.49 | 444.64 K | $491.24 M |
| 10/31/2025 | $13.41 | $13.67 (1.94%) | $13.74 | $13.11 | 338.44 K | $471.57 M |
| 10/30/2025 | $12.99 | $13.41 (3.23%) | $13.52 | $12.93 | 455.60 K | $462.60 M |
| 10/29/2025 | $12.99 | $12.86 (-1%) | $13.21 | $12.75 | 272.22 K | $443.63 M |
| 10/28/2025 | $13.05 | $13.09 (0.31%) | $13.14 | $12.96 | 138.60 K | $451.57 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.
