Skip to main content
logo
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
14.96
-0.04 (-0.27%)
At close: Mar 13, 2026, 4:00 PM EDT
14.77
-0.19 (-1.27%)
After-hours: Mar 13, 2026, 4:26 PM EDT

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202615.0415.1614.8714.9614.96-1.71%140,298
Mar 12, 202614.8615.2614.8615.2215.000.33%214,388
Mar 11, 202615.0815.2415.0215.1714.95-0.65%215,477
Mar 10, 202615.1415.6215.0815.2715.050.20%225,620
Mar 9, 202615.3315.3814.7715.2415.02-0.97%235,979
Mar 6, 202615.3115.4215.1015.3915.17-1.72%190,178
Mar 5, 202615.5815.7615.5115.6615.43-0.89%151,701
Mar 4, 202615.9416.0415.7615.8015.57-0.06%170,263
Mar 3, 202615.5415.9315.3715.8115.58-0.38%193,444
Mar 2, 202615.2015.8715.1015.8715.642.85%209,316
Feb 27, 202615.9515.9915.3615.4315.21-5.10%209,072
Feb 26, 202616.3016.5115.9616.2616.02-0.25%131,416
Feb 25, 202616.0816.3416.0316.3016.062.13%130,712
Feb 24, 202616.0016.0815.8215.9615.73-0.44%139,844
Feb 23, 202616.6516.7815.7916.0315.80-3.90%261,201
Feb 20, 202616.6216.6916.2716.6816.440.72%513,082
Feb 19, 202616.5416.6316.4016.5616.32-0.90%388,160
Feb 18, 202616.8317.1116.6016.7116.47-0.77%352,750
Feb 17, 202616.6416.9816.5816.8416.601.02%371,609
Feb 13, 202616.4916.8016.2316.6716.431.58%288,920
Feb 12, 202616.5516.6616.1216.4116.17-0.18%221,256
Feb 11, 202616.4916.7916.3116.4416.20-222,336
Feb 10, 202616.6216.7216.2916.4416.20-1.26%339,409
Feb 9, 202616.7116.8516.6216.6516.41-1.13%330,851
Feb 6, 202616.9017.0016.7016.8416.600.90%327,783
Feb 5, 202616.8617.0216.5516.6916.45-1.18%360,164
Feb 4, 202616.7117.1116.7116.8916.651.69%586,473
Feb 3, 202615.9816.6215.9816.6116.372.85%541,760
Feb 2, 202615.7916.3315.6816.1515.922.28%405,935
Jan 30, 202615.6115.8515.5215.7915.560.19%360,046
Jan 29, 202615.4515.7615.3315.7615.532.54%270,222
Jan 28, 202615.1715.6615.1515.3715.15-1.22%430,845
Jan 27, 202615.4815.6715.4115.5615.340.39%360,834
Jan 26, 202615.7915.8015.2715.5015.28-0.96%411,851
Jan 23, 202616.2316.5815.6115.6515.42-3.69%314,635
Jan 22, 202616.1016.7416.0816.2516.021.06%421,868
Jan 21, 202615.1316.1315.1316.0815.856.56%507,726
Jan 20, 202615.1915.3415.0415.0914.87-2.27%247,157
Jan 16, 202615.5415.7215.3815.4415.22-0.77%389,890
Jan 15, 202615.1715.6215.1615.5615.342.77%455,442
Jan 14, 202615.0415.2514.9515.1414.920.66%448,174
Jan 13, 202615.1615.1815.0115.0414.82-0.86%515,024
Jan 12, 202614.9415.2514.8715.1714.950.80%279,858
Jan 9, 202614.7715.1514.5715.0514.831.96%445,007
Jan 8, 202614.5214.9414.5214.7614.551.23%372,182
Jan 7, 202614.8014.8014.4914.5814.37-1.42%427,272
Jan 6, 202614.8115.0114.6514.7914.58-0.60%492,563
Jan 5, 202615.1315.4614.8514.8814.66-1.72%667,905
Jan 2, 202615.2015.3014.8815.1414.92-0.20%515,061
Dec 31, 202515.2815.4015.0715.1714.95-1.37%607,402