Flushing Financial Corporation (FRA:FL8)
Germany · Delayed Price · Currency is EUR 13.00
-0.70 (-5.11%)
Last updated: Jan 26, 2026, 8:14 AM CET
Flushing Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Jan 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jan 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jan 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Jan 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jan 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 6.25% | - |
| Jan 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jan 20, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -3.82% | 39 |
| Jan 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jan 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Jan 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Jan 14, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 2.33% | 39 |
| Jan 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jan 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Jan 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Jan 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jan 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Jan 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -8.45% | 23 |
| Dec 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Dec 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Dec 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Dec 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Dec 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Dec 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Dec 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Dec 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | 12 |
| Dec 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Dec 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Dec 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 42 |
| Dec 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | 2.13% | - |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.92 | 0.71% | - |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | 0.72% | - |
| Dec 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - | - |
| Nov 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - | - |
| Nov 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | -0.71% | - |
| Nov 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | 2.94% | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | 0.74% | - |
| Nov 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | 4.65% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.73 | -1.53% | - |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | - | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | 3.97% | - |
| Nov 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -3.82% | - |
| Nov 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | 2.34% | - |