Skip to main content
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
15.19
-0.19 (-1.24%)
Nov 4, 2024, 4:00 PM EST - Market closed

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202415.8715.8715.3515.3815.38-1.88%96,706
Oct 31, 202416.3016.3015.6515.6815.68-3.36%124,820
Oct 30, 202416.0816.7016.0816.2216.220.25%174,623
Oct 29, 202416.2416.4816.0016.1816.180.06%301,015
Oct 28, 202415.5316.3915.5316.1716.175.76%678,519
Oct 25, 202415.5816.3315.2415.2915.291.39%422,922
Oct 24, 202415.1215.2014.9215.0815.080.33%182,950
Oct 23, 202414.9115.1514.8515.0315.030.27%148,056
Oct 22, 202414.7015.0014.7014.9914.991.90%140,399
Oct 21, 202415.3015.4414.7114.7114.71-3.86%189,034
Oct 18, 202415.7015.7015.2915.3015.30-2.17%129,814
Oct 17, 202415.5415.6615.3415.6415.640.32%300,947
Oct 16, 202415.6315.8315.4415.5915.591.17%187,950
Oct 15, 202415.0915.6615.0015.4115.412.53%141,113
Oct 14, 202414.7915.1314.7115.0315.031.55%119,914
Oct 11, 202414.1914.8314.0014.8014.805.04%159,760
Oct 10, 202413.9414.1513.8914.0914.09-0.07%125,292
Oct 9, 202413.9814.2913.9814.1014.100.71%112,173
Oct 8, 202414.1214.2213.9214.0014.00-0.21%87,149
Oct 7, 202414.0714.1013.9314.0314.03-0.43%70,585
Oct 4, 202414.2214.3113.9814.0914.091.00%82,334
Oct 3, 202413.8213.9613.7013.9513.950.58%63,414
Oct 2, 202413.8514.2613.8113.8713.87-0.07%90,377
Oct 1, 202414.5014.5013.8213.8813.88-4.80%159,118
Sep 30, 202414.0414.6114.0414.5814.583.55%131,247
Sep 27, 202414.2314.3913.9414.0814.08-0.14%130,384
Sep 26, 202414.3114.3214.0214.1014.100.36%117,339
Sep 25, 202414.3414.3414.0414.0514.05-1.68%132,004
Sep 24, 202414.6114.7214.2614.2914.29-2.32%279,346
Sep 23, 202414.5314.7614.5014.6314.630.27%178,491
Sep 20, 202415.4115.4114.5214.5914.59-5.38%495,152
Sep 19, 202415.1515.4514.8015.4215.424.61%158,962
Sep 18, 202414.5515.3314.3014.7414.741.31%160,483
Sep 17, 202414.4914.9414.2914.5514.551.82%164,575
Sep 16, 202414.1914.4014.0014.2914.291.06%123,271
Sep 13, 202413.6514.1513.6114.1414.144.51%143,609
Sep 12, 202413.5213.6313.3113.5313.530.52%70,022
Sep 11, 202413.2613.5312.9513.4613.460.22%115,849
Sep 10, 202413.4513.4613.1513.4313.43-0.07%100,137
Sep 9, 202413.4713.9213.3913.4413.44-0.15%106,336
Sep 6, 202413.7713.9513.3713.4613.46-3.44%103,639
Sep 5, 202414.1314.2813.8413.9413.72-0.78%209,467
Sep 4, 202414.0614.4214.0014.0513.82-0.71%121,249
Sep 3, 202414.4914.6414.1014.1513.92-3.08%86,352
Aug 30, 202414.3614.6414.3314.6014.372.10%77,601
Aug 29, 202414.3714.4214.0414.3014.070.85%62,241
Aug 28, 202414.0614.3714.0414.1813.950.28%297,344
Aug 27, 202414.2514.3713.9414.1413.91-1.87%194,672
Aug 26, 202414.6414.6414.3914.4114.18-0.83%154,573
Aug 23, 202413.5114.7413.5114.5314.308.03%191,549
Aug 22, 202413.5413.7313.4313.4513.23-0.59%58,487
Aug 21, 202413.3113.5313.1913.5313.311.96%103,936
Aug 20, 202413.7413.7813.2613.2713.06-3.77%101,440
Aug 19, 202413.7413.8513.5013.7913.570.58%72,363
Aug 16, 202413.4213.8013.3513.7113.491.86%125,406
Aug 15, 202413.3213.6513.3113.4613.243.70%110,354
Aug 14, 202413.2713.2712.8212.9812.77-1.44%98,672
Aug 13, 202413.0813.2212.8213.1712.961.86%115,959
Aug 12, 202413.1713.1712.7312.9312.72-0.08%166,730
Aug 9, 202412.7512.9612.6612.9412.731.81%230,781
Aug 8, 202412.7012.7112.4712.7112.511.84%154,022
Aug 7, 202412.7512.9312.3612.4812.28-0.08%167,816
Aug 6, 202412.6912.8612.3612.4912.29-0.72%339,557
Aug 5, 202412.9013.1112.4712.5812.38-7.09%347,941
Aug 2, 202413.3313.6513.1313.5413.32-2.59%231,118
Aug 1, 202414.7114.9313.8513.9013.68-5.63%304,018
Jul 31, 202414.9915.3214.5214.7314.49-1.73%287,674
Jul 30, 202414.2715.8413.2514.9914.75-7.81%305,726
Jul 29, 202416.7016.7416.2316.2616.00-2.46%146,349
Jul 26, 202416.8417.1616.4016.6716.400.36%199,610
Jul 25, 202415.9316.7015.7616.6116.343.49%311,994
Jul 24, 202416.0816.4016.0316.0515.79-0.93%179,341
Jul 23, 202415.4516.2815.4516.2015.943.78%146,577
Jul 22, 202414.9915.6614.9515.6115.363.45%111,348
Jul 19, 202415.0215.4314.9815.0914.850.47%108,683
Jul 18, 202415.2215.6714.9015.0214.78-3.59%251,743
Jul 17, 202414.9915.6514.9915.5815.331.83%193,400
Jul 16, 202414.6115.3314.6115.3015.055.30%188,780
Jul 15, 202414.0614.5714.0314.5314.305.21%229,193
Jul 12, 202414.1114.1513.7513.8113.59-0.72%189,423
Jul 11, 202413.5514.1313.1213.9113.695.70%225,209
Jul 10, 202412.7013.1712.7013.1612.953.38%154,938
Jul 9, 202412.6412.7612.5612.7312.530.39%142,860
Jul 8, 202412.6812.8412.5012.6812.481.36%164,133
Jul 5, 202412.6812.7912.4712.5112.31-2.04%179,472
Jul 3, 202413.1713.1712.7512.7712.57-3.18%103,709
Jul 2, 202413.0413.2813.0413.1912.981.07%74,351
Jul 1, 202413.0813.2813.0413.0512.84-0.76%168,771
Jun 28, 202412.6113.2412.6113.1512.945.37%410,088
Jun 27, 202412.3212.5212.2512.4812.281.46%102,517
Jun 26, 202411.8012.3511.7112.3012.103.36%172,586
Jun 25, 202412.0112.0311.7711.9011.71-1.08%221,076
Jun 24, 202412.0212.5011.8712.0311.841.09%159,350
Jun 21, 202412.0012.3011.8311.9011.71-0.34%518,910
Jun 20, 202411.9812.0711.8611.9411.75-0.75%141,150
Jun 18, 202412.0612.2011.9812.0311.84-0.25%115,415
Jun 17, 202411.8312.0811.7112.0611.871.77%139,933
Jun 14, 202411.9712.0611.8311.8511.66-2.55%168,367
Jun 13, 202412.3312.5012.0012.1611.96-2.17%149,508
Jun 12, 202412.3212.7612.3112.4312.233.24%129,255