Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
15.17
+0.12 (0.80%)
Jan 12, 2026, 4:00 PM EST - Market closed
Flushing Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 14.94 | 15.25 | 14.87 | 15.17 | 15.17 | 0.80% | 279,854 |
| Jan 9, 2026 | 14.77 | 15.15 | 14.57 | 15.05 | 15.05 | 1.96% | 445,007 |
| Jan 8, 2026 | 14.52 | 14.94 | 14.52 | 14.76 | 14.76 | 1.23% | 372,167 |
| Jan 7, 2026 | 14.80 | 14.80 | 14.49 | 14.58 | 14.58 | -1.42% | 427,272 |
| Jan 6, 2026 | 14.81 | 15.01 | 14.65 | 14.79 | 14.79 | -0.60% | 492,563 |
| Jan 5, 2026 | 15.13 | 15.46 | 14.85 | 14.88 | 14.88 | -1.72% | 667,905 |
| Jan 2, 2026 | 15.20 | 15.30 | 14.88 | 15.14 | 15.14 | -0.20% | 515,061 |
| Dec 31, 2025 | 15.28 | 15.40 | 15.07 | 15.17 | 15.17 | -1.37% | 585,726 |
| Dec 30, 2025 | 16.75 | 16.75 | 14.23 | 15.38 | 15.38 | -8.94% | 3,141,504 |
| Dec 29, 2025 | 17.05 | 17.10 | 16.84 | 16.89 | 16.89 | -0.82% | 145,431 |
| Dec 26, 2025 | 17.14 | 17.29 | 16.98 | 17.03 | 17.03 | -0.76% | 129,466 |
| Dec 24, 2025 | 17.12 | 17.25 | 16.96 | 17.16 | 17.16 | 0.59% | 170,973 |
| Dec 23, 2025 | 17.05 | 17.43 | 17.05 | 17.06 | 17.06 | -1.04% | 786,900 |
| Dec 22, 2025 | 17.40 | 17.75 | 17.20 | 17.24 | 17.24 | -0.63% | 358,545 |
| Dec 19, 2025 | 17.51 | 17.79 | 17.18 | 17.35 | 17.35 | -1.42% | 621,830 |
| Dec 18, 2025 | 17.44 | 17.68 | 17.13 | 17.60 | 17.60 | 1.44% | 188,544 |
| Dec 17, 2025 | 17.37 | 17.50 | 17.24 | 17.35 | 17.35 | -0.06% | 143,099 |
| Dec 16, 2025 | 17.36 | 17.50 | 17.27 | 17.36 | 17.36 | 0.35% | 197,073 |
| Dec 15, 2025 | 17.25 | 17.34 | 17.10 | 17.30 | 17.30 | 1.23% | 251,995 |
| Dec 12, 2025 | 17.24 | 17.30 | 16.97 | 17.09 | 17.09 | -0.29% | 158,819 |
| Dec 11, 2025 | 16.98 | 17.31 | 16.98 | 17.14 | 17.14 | 0.88% | 266,365 |
| Dec 10, 2025 | 16.55 | 17.12 | 16.53 | 16.99 | 16.99 | 2.85% | 610,526 |
| Dec 9, 2025 | 16.84 | 17.04 | 16.46 | 16.52 | 16.52 | -1.67% | 256,590 |
| Dec 8, 2025 | 16.59 | 16.90 | 16.49 | 16.80 | 16.80 | 1.82% | 246,372 |
| Dec 5, 2025 | 16.62 | 16.76 | 16.41 | 16.50 | 16.50 | -2.54% | 375,295 |
| Dec 4, 2025 | 16.81 | 17.01 | 16.67 | 16.93 | 16.71 | 0.06% | 261,579 |
| Dec 3, 2025 | 16.57 | 17.00 | 16.56 | 16.92 | 16.70 | 1.93% | 174,588 |
| Dec 2, 2025 | 16.45 | 16.61 | 16.38 | 16.60 | 16.38 | 0.91% | 171,909 |
| Dec 1, 2025 | 16.14 | 16.63 | 16.14 | 16.45 | 16.24 | 0.24% | 295,964 |
| Nov 28, 2025 | 16.32 | 16.46 | 16.11 | 16.41 | 16.20 | 0.74% | 237,737 |
| Nov 26, 2025 | 16.26 | 16.40 | 16.18 | 16.29 | 16.08 | -0.37% | 226,429 |
| Nov 25, 2025 | 15.90 | 16.44 | 15.90 | 16.35 | 16.14 | 3.48% | 209,016 |
| Nov 24, 2025 | 15.59 | 15.83 | 15.48 | 15.80 | 15.59 | 1.09% | 125,499 |
| Nov 21, 2025 | 15.07 | 15.80 | 15.07 | 15.63 | 15.43 | 3.78% | 173,162 |
| Nov 20, 2025 | 15.41 | 15.57 | 15.04 | 15.06 | 14.86 | -0.86% | 187,017 |
| Nov 19, 2025 | 15.32 | 15.51 | 15.08 | 15.19 | 14.99 | -1.11% | 280,852 |
| Nov 18, 2025 | 14.73 | 15.41 | 14.73 | 15.36 | 15.16 | 3.43% | 661,794 |
| Nov 17, 2025 | 15.30 | 15.33 | 14.65 | 14.85 | 14.66 | -3.19% | 322,613 |
| Nov 14, 2025 | 15.00 | 15.34 | 14.85 | 15.34 | 15.14 | 1.66% | 199,337 |
| Nov 13, 2025 | 15.14 | 15.26 | 14.92 | 15.09 | 14.89 | -0.59% | 181,967 |
| Nov 12, 2025 | 15.19 | 15.34 | 15.14 | 15.18 | 14.98 | -0.07% | 146,631 |
| Nov 11, 2025 | 15.44 | 15.44 | 15.11 | 15.19 | 14.99 | -1.56% | 254,508 |
| Nov 10, 2025 | 15.33 | 15.57 | 13.63 | 15.43 | 15.23 | 1.11% | 348,866 |
| Nov 7, 2025 | 14.63 | 15.29 | 14.58 | 15.26 | 15.06 | 4.16% | 463,997 |
| Nov 6, 2025 | 14.66 | 14.78 | 14.55 | 14.65 | 14.46 | -0.48% | 264,009 |
| Nov 5, 2025 | 14.07 | 14.78 | 14.05 | 14.72 | 14.53 | 4.40% | 318,605 |
| Nov 4, 2025 | 14.15 | 14.18 | 13.97 | 14.10 | 13.92 | -0.98% | 329,210 |
| Nov 3, 2025 | 13.67 | 14.30 | 13.49 | 14.24 | 14.05 | 4.17% | 444,639 |
| Oct 31, 2025 | 13.41 | 13.74 | 13.11 | 13.67 | 13.49 | 1.94% | 338,439 |
| Oct 30, 2025 | 12.99 | 13.52 | 12.93 | 13.41 | 13.24 | 4.28% | 455,602 |