Flushing Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	16.04	16.23	15.96	16.06	16.06	-0.37%	369,664
Apr 23, 2026	15.92	16.14	15.82	16.12	16.12	1.83%	256,029
Apr 22, 2026	16.12	16.12	15.75	15.83	15.83	-0.63%	185,127
Apr 21, 2026	16.28	16.31	15.89	15.93	15.93	-2.33%	147,038
Apr 20, 2026	16.21	16.41	16.21	16.31	16.31	0.12%	149,047
Apr 17, 2026	16.09	16.57	16.06	16.29	16.29	2.65%	324,183
Apr 16, 2026	16.01	16.13	15.82	15.87	15.87	-1.67%	202,551
Apr 15, 2026	15.94	16.16	15.79	16.14	16.14	1.13%	178,340
Apr 14, 2026	15.94	15.96	15.56	15.96	15.96	1.08%	235,800
Apr 13, 2026	15.74	15.93	15.73	15.79	15.79	-0.88%	187,248
Apr 10, 2026	16.02	16.03	15.82	15.93	15.93	-2.33%	137,116
Apr 9, 2026	16.02	16.57	16.02	16.31	16.09	0.49%	386,145
Apr 8, 2026	16.41	16.45	16.07	16.23	16.01	2.59%	204,630
Apr 7, 2026	15.73	15.86	15.66	15.82	15.61	0.32%	237,613
Apr 6, 2026	15.52	15.81	15.50	15.77	15.56	1.22%	173,781
Apr 2, 2026	15.16	15.61	15.14	15.58	15.37	0.97%	199,513
Apr 1, 2026	15.43	15.67	15.38	15.43	15.22	0.46%	180,319
Mar 31, 2026	15.32	15.46	15.17	15.36	15.15	1.92%	276,943
Mar 30, 2026	14.93	15.11	14.86	15.07	14.87	1.28%	139,377
Mar 27, 2026	14.98	15.39	14.73	14.88	14.68	-0.27%	196,158
Mar 26, 2026	14.98	15.09	14.86	14.92	14.72	-0.73%	193,133
Mar 25, 2026	15.28	15.37	14.98	15.03	14.83	-0.46%	168,851
Mar 24, 2026	14.98	15.36	14.96	15.10	14.90	-0.53%	296,732
Mar 23, 2026	15.12	15.53	15.09	15.18	14.98	2.57%	303,292
Mar 20, 2026	15.03	15.08	14.68	14.80	14.60	-1.79%	678,386
Mar 19, 2026	14.59	15.12	14.55	15.07	14.87	2.66%	301,891
Mar 18, 2026	14.86	14.89	14.64	14.68	14.48	-1.81%	194,557
Mar 17, 2026	15.10	15.20	14.89	14.95	14.75	-0.66%	152,612
Mar 16, 2026	15.06	15.25	15.00	15.05	14.85	0.60%	168,497
Mar 13, 2026	15.04	15.16	14.87	14.96	14.76	-1.71%	140,313
Mar 12, 2026	14.86	15.26	14.86	15.22	14.80	0.33%	214,389
Mar 11, 2026	15.08	15.24	15.02	15.17	14.75	-0.65%	215,477
Mar 10, 2026	15.14	15.62	15.08	15.27	14.85	0.20%	225,620
Mar 9, 2026	15.33	15.38	14.77	15.24	14.82	-0.97%	235,979
Mar 6, 2026	15.31	15.42	15.10	15.39	14.96	-1.72%	190,178
Mar 5, 2026	15.58	15.76	15.51	15.66	15.23	-0.89%	151,701
Mar 4, 2026	15.94	16.04	15.76	15.80	15.36	-0.06%	170,263
Mar 3, 2026	15.54	15.93	15.37	15.81	15.37	-0.38%	193,444
Mar 2, 2026	15.20	15.87	15.10	15.87	15.43	2.85%	209,316
Feb 27, 2026	15.95	15.99	15.36	15.43	15.00	-5.10%	209,072
Feb 26, 2026	16.30	16.51	15.96	16.26	15.81	-0.25%	131,416
Feb 25, 2026	16.08	16.34	16.03	16.30	15.85	2.13%	130,712
Feb 24, 2026	16.00	16.08	15.82	15.96	15.52	-0.44%	139,844
Feb 23, 2026	16.65	16.78	15.79	16.03	15.59	-3.90%	261,201
Feb 20, 2026	16.62	16.69	16.27	16.68	16.22	0.72%	513,082
Feb 19, 2026	16.54	16.63	16.40	16.56	16.10	-0.90%	388,160
Feb 18, 2026	16.83	17.11	16.60	16.71	16.25	-0.77%	352,750
Feb 17, 2026	16.64	16.98	16.58	16.84	16.37	1.02%	371,609
Feb 13, 2026	16.49	16.80	16.23	16.67	16.21	1.58%	288,920
Feb 12, 2026	16.55	16.66	16.12	16.41	15.95	-0.18%	221,256