Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
16.50
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
Flushing Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 12.99 | 13.21 | 12.75 | 12.86 | 12.69 | -1.76% | 272,222 |
| Oct 28, 2025 | 13.05 | 13.14 | 12.96 | 13.09 | 12.92 | -0.23% | 138,593 |
| Oct 27, 2025 | 13.24 | 13.30 | 13.05 | 13.12 | 12.95 | -0.76% | 163,693 |
| Oct 24, 2025 | 13.09 | 13.30 | 13.09 | 13.22 | 13.05 | 2.01% | 134,776 |
| Oct 23, 2025 | 13.12 | 13.18 | 12.80 | 12.96 | 12.79 | -1.29% | 276,427 |
| Oct 22, 2025 | 13.13 | 13.38 | 13.03 | 13.13 | 12.96 | -0.38% | 217,924 |
| Oct 21, 2025 | 13.32 | 13.34 | 13.10 | 13.18 | 13.01 | -1.72% | 399,367 |
| Oct 20, 2025 | 12.69 | 13.42 | 12.57 | 13.41 | 13.24 | 6.77% | 384,040 |
| Oct 17, 2025 | 12.61 | 12.91 | 12.49 | 12.56 | 12.40 | 0.56% | 260,871 |
| Oct 16, 2025 | 13.54 | 13.56 | 12.46 | 12.49 | 12.33 | -8.23% | 403,906 |
| Oct 15, 2025 | 13.93 | 13.93 | 13.56 | 13.61 | 13.43 | -1.52% | 174,053 |
| Oct 14, 2025 | 13.35 | 13.90 | 13.35 | 13.82 | 13.64 | 2.29% | 164,570 |
| Oct 13, 2025 | 13.60 | 13.71 | 13.24 | 13.51 | 13.33 | 0.75% | 293,638 |
| Oct 10, 2025 | 13.88 | 14.01 | 13.34 | 13.41 | 13.24 | -2.97% | 460,156 |
| Oct 9, 2025 | 13.89 | 13.91 | 13.62 | 13.82 | 13.64 | -0.72% | 331,202 |
| Oct 8, 2025 | 14.18 | 14.18 | 13.85 | 13.92 | 13.74 | - | 171,607 |
| Oct 7, 2025 | 13.95 | 14.07 | 13.80 | 13.92 | 13.74 | -0.29% | 241,521 |
| Oct 6, 2025 | 13.85 | 14.11 | 13.77 | 13.96 | 13.78 | 1.45% | 232,384 |
| Oct 3, 2025 | 13.62 | 13.92 | 13.62 | 13.76 | 13.58 | 1.10% | 212,475 |
| Oct 2, 2025 | 13.75 | 13.77 | 13.55 | 13.61 | 13.43 | -0.95% | 276,986 |
| Oct 1, 2025 | 13.70 | 13.85 | 13.66 | 13.74 | 13.56 | -0.51% | 194,498 |
| Sep 30, 2025 | 13.80 | 13.95 | 13.65 | 13.81 | 13.63 | 0.22% | 167,311 |
| Sep 29, 2025 | 14.12 | 14.12 | 13.66 | 13.78 | 13.60 | -1.29% | 134,533 |
| Sep 26, 2025 | 14.00 | 14.04 | 13.82 | 13.96 | 13.78 | 0.79% | 179,213 |