Skip to main content
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
14.18
-0.45 (-3.08%)
Feb 21, 2025, 4:00 PM EST - Market closed

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.7714.7714.1214.1814.18-3.08%226,528
Feb 20, 202515.0015.0014.6214.6314.63-2.79%218,309
Feb 19, 202514.9115.1514.8115.0515.05-0.13%152,774
Feb 18, 202514.9515.1514.8615.0715.070.47%159,956
Feb 14, 202514.9315.1114.8015.0015.000.74%235,644
Feb 13, 202514.7415.0114.4214.8914.891.50%250,413
Feb 12, 202514.7815.1014.6614.6714.67-3.10%305,610
Feb 11, 202514.6815.1814.6215.1415.142.64%179,984
Feb 10, 202514.7114.8514.5114.7514.750.34%233,044
Feb 7, 202514.6114.7614.1414.7014.700.55%281,604
Feb 6, 202514.2314.6914.0814.6214.623.32%251,418
Feb 5, 202514.2114.4613.9614.1514.150.57%365,325
Feb 4, 202513.4714.1613.4614.0714.073.61%351,770
Feb 3, 202513.5113.8813.3713.5813.58-2.65%292,107
Jan 31, 202513.5614.0413.5613.9513.952.50%465,303
Jan 30, 202514.0314.1313.5213.6113.61-2.79%311,013
Jan 29, 202513.7514.3013.6414.0014.00-2.23%583,439
Jan 28, 202514.6114.6114.2514.3214.32-2.52%269,311
Jan 27, 202514.4914.8014.3214.6914.692.16%266,548
Jan 24, 202514.4614.7014.3614.3814.38-0.96%269,651
Jan 23, 202514.4214.6214.3614.5214.520.07%372,697
Jan 22, 202514.9914.9914.5014.5114.51-3.59%289,527
Jan 21, 202514.9415.1414.7615.0515.051.96%192,757
Jan 17, 202515.1015.1614.6714.7614.76-1.27%198,759
Jan 16, 202515.0115.0314.8514.9514.95-0.60%241,728
Jan 15, 202515.2715.3314.7915.0415.041.01%340,039
Jan 14, 202514.5015.0314.4714.8914.893.84%420,470
Jan 13, 202514.1214.3613.8014.3414.340.28%587,976
Jan 10, 202514.2414.3813.8914.3014.30-1.38%571,233
Jan 8, 202514.4014.5314.1614.5014.500.42%383,976
Jan 7, 202514.6114.6514.1814.4414.44-0.76%458,651
Jan 6, 202514.7414.8014.3114.5514.55-1.09%456,162
Jan 3, 202514.0814.7213.9514.7114.715.22%414,780
Jan 2, 202514.3314.4013.8913.9813.98-2.10%272,112
Dec 31, 202414.1914.3214.0614.2814.281.56%411,110
Dec 30, 202414.0914.1813.9014.0614.06-0.85%231,206
Dec 27, 202414.3614.4314.0114.1814.18-1.87%343,215
Dec 26, 202414.3714.5014.1614.4514.45-0.34%246,755
Dec 24, 202414.1214.5014.1214.5014.502.76%197,441
Dec 23, 202414.1914.2613.9514.1114.11-1.05%344,544
Dec 20, 202414.2514.5914.2414.2614.260.07%925,018
Dec 19, 202414.6114.7913.9714.2514.25-0.14%564,914
Dec 18, 202415.1515.2914.0514.2714.27-4.74%773,255
Dec 17, 202415.3515.4514.9514.9814.98-1.83%777,924
Dec 16, 202415.2015.4015.0815.2615.261.13%1,121,235
Dec 13, 202416.4316.4914.9215.0915.09-12.52%2,865,094
Dec 12, 202417.2717.3117.1217.2517.25-0.92%190,813
Dec 11, 202417.3217.5116.9817.4117.411.75%233,990
Dec 10, 202417.0517.1516.7417.1117.110.53%172,240
Dec 9, 202417.2717.3316.9117.0217.02-0.99%159,404
Dec 6, 202417.4717.4716.9517.1917.19-1.72%151,686
Dec 5, 202417.8417.9417.4617.4917.27-1.52%140,895
Dec 4, 202417.6217.8317.4217.7617.541.25%103,621
Dec 3, 202417.8017.9117.4717.5417.32-1.85%81,907
Dec 2, 202417.7118.0417.4617.8717.640.73%117,270
Nov 29, 202417.8417.9217.5117.7417.52-0.17%65,992
Nov 27, 202417.9918.1017.7417.7717.55-0.56%95,202
Nov 26, 202418.0018.3517.8217.8717.64-1.81%198,854
Nov 25, 202418.3318.5918.1118.2017.970.61%181,831
Nov 22, 202417.5518.0917.4218.0917.863.85%146,443
Nov 21, 202417.1317.5317.1117.4217.202.05%138,880
Nov 20, 202417.1017.1216.8017.0716.85-0.58%81,073
Nov 19, 202417.0117.2216.9917.1716.95-1.09%110,602
Nov 18, 202417.6117.8117.2617.3617.14-1.14%165,563
Nov 15, 202417.7917.8317.3417.5617.34-0.79%82,296
Nov 14, 202418.0018.1217.5517.7017.48-0.39%95,376
Nov 13, 202418.2018.4017.6717.7717.55-1.11%138,032
Nov 12, 202418.0418.2517.9017.9717.74-1.16%126,897
Nov 11, 202417.8218.3917.5918.1817.953.95%167,293
Nov 8, 202417.2017.5116.9917.4917.272.40%126,774
Nov 7, 202417.9717.9816.9417.0816.86-5.32%208,191
Nov 6, 202416.8718.1916.8018.0417.8116.69%447,050
Nov 5, 202415.2415.5214.7215.4615.271.78%90,345
Nov 4, 202415.3315.3614.9215.1915.00-1.24%133,369
Nov 1, 202415.8715.8715.3515.3815.19-1.88%96,706
Oct 31, 202416.3016.3015.6515.6815.48-3.36%124,820
Oct 30, 202416.0816.7016.0816.2216.020.25%174,623
Oct 29, 202416.2416.4816.0016.1815.980.06%301,015
Oct 28, 202415.5316.3915.5316.1715.975.76%678,519
Oct 25, 202415.5816.3315.2415.2915.101.39%422,922
Oct 24, 202415.1215.2014.9215.0814.890.33%182,950
Oct 23, 202414.9115.1514.8515.0314.840.27%148,056
Oct 22, 202414.7015.0014.7014.9914.801.90%140,399
Oct 21, 202415.3015.4414.7114.7114.52-3.86%189,034
Oct 18, 202415.7015.7015.2915.3015.11-2.17%129,814
Oct 17, 202415.5415.6615.3415.6415.440.32%300,947
Oct 16, 202415.6315.8315.4415.5915.391.17%187,950
Oct 15, 202415.0915.6615.0015.4115.222.53%141,113
Oct 14, 202414.7915.1314.7115.0314.841.55%119,914
Oct 11, 202414.1914.8314.0014.8014.615.04%159,760
Oct 10, 202413.9414.1513.8914.0913.91-0.07%125,292
Oct 9, 202413.9814.2913.9814.1013.920.71%112,173
Oct 8, 202414.1214.2213.9214.0013.82-0.21%87,149
Oct 7, 202414.0714.1013.9314.0313.85-0.43%70,585
Oct 4, 202414.2214.3113.9814.0913.911.00%82,334
Oct 3, 202413.8213.9613.7013.9513.770.58%63,414
Oct 2, 202413.8514.2613.8113.8713.70-0.07%90,377
Oct 1, 202414.5014.5013.8213.8813.71-4.80%159,118
Sep 30, 202414.0414.6114.0414.5814.403.55%131,247
Sep 27, 202414.2314.3913.9414.0813.90-0.14%130,384