Flushing Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.85	15.89	15.41	15.47	15.47	-3.13%	2,320,111
May 29, 2026	15.93	16.05	15.88	15.97	15.97	0.06%	324,220
May 28, 2026	16.02	16.03	15.77	15.96	15.96	-0.06%	255,422
May 27, 2026	16.16	16.26	15.90	15.97	15.97	-1.18%	214,803
May 26, 2026	15.97	16.17	15.97	16.16	16.16	1.83%	347,698
May 22, 2026	15.99	16.03	15.85	15.87	15.87	-0.50%	233,449
May 21, 2026	15.74	15.96	15.66	15.95	15.95	-0.13%	340,610
May 20, 2026	15.67	16.00	15.58	15.97	15.97	1.91%	262,718
May 19, 2026	15.50	15.73	15.41	15.67	15.67	0.26%	186,099
May 18, 2026	15.42	15.76	15.42	15.63	15.63	1.36%	171,820
May 15, 2026	15.60	15.60	15.19	15.42	15.42	-1.97%	249,153
May 14, 2026	15.56	15.76	15.44	15.73	15.73	2.21%	175,861
May 13, 2026	15.36	15.54	15.32	15.39	15.39	-0.77%	271,722
May 12, 2026	15.48	15.51	15.14	15.51	15.51	-0.32%	232,625
May 11, 2026	15.98	15.98	15.54	15.56	15.56	-2.69%	299,590
May 8, 2026	15.99	16.05	15.91	15.99	15.99	-0.37%	202,067
May 7, 2026	16.16	16.25	16.02	16.05	16.05	-0.74%	114,883
May 6, 2026	16.31	16.45	16.09	16.17	16.17	0.06%	163,541
May 5, 2026	15.74	16.21	15.71	16.16	16.16	3.39%	155,848
May 4, 2026	15.99	16.12	15.59	15.63	15.63	-3.16%	195,731
May 1, 2026	16.12	16.30	16.04	16.14	16.14	0.12%	130,676
Apr 30, 2026	15.83	16.21	15.83	16.12	16.12	0.75%	214,471
Apr 29, 2026	15.68	16.38	15.68	16.00	16.00	-2.20%	274,422
Apr 28, 2026	16.03	16.37	16.03	16.36	16.36	1.87%	219,997
Apr 27, 2026	16.06	16.24	15.89	16.06	16.06	-	255,058
Apr 24, 2026	16.04	16.23	15.96	16.06	16.06	-0.37%	370,158
Apr 23, 2026	15.92	16.14	15.82	16.12	16.12	1.83%	256,229
Apr 22, 2026	16.12	16.12	15.75	15.83	15.83	-0.63%	186,191
Apr 21, 2026	16.28	16.31	15.89	15.93	15.93	-2.33%	147,076
Apr 20, 2026	16.21	16.41	16.21	16.31	16.31	0.12%	151,974
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%	202,558
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	-0.99%	154,312
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