Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
11.53
+0.11 (0.96%)
At close: Jun 20, 2025, 4:00 PM
11.74
+0.21 (1.82%)
After-hours: Jun 20, 2025, 6:50 PM EDT

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202511.5311.6411.4211.5311.530.96%365,692
Jun 18, 202511.2211.5311.1311.4211.421.60%215,912
Jun 17, 202511.4011.5111.2311.2411.24-2.26%127,127
Jun 16, 202511.7611.7711.4511.5011.50-1.12%149,307
Jun 13, 202511.8911.9711.6211.6311.63-5.29%222,644
Jun 12, 202512.2212.3212.0412.2812.050.08%202,985
Jun 11, 202512.4912.4912.2412.2712.04-0.73%185,040
Jun 10, 202512.2312.4612.1512.3612.131.48%112,436
Jun 9, 202512.1212.2812.1012.1811.950.66%145,005
Jun 6, 202512.0012.1111.9212.1011.882.80%161,041
Jun 5, 202511.9711.9711.7311.7711.55-1.67%240,642
Jun 4, 202512.3412.3411.9611.9711.75-1.40%209,765
Jun 3, 202511.9412.2211.8412.1411.921.93%153,568
Jun 2, 202512.0212.0211.8311.9111.69-1.00%177,076
May 30, 202512.1212.1611.9812.0311.81-0.91%130,383
May 29, 202512.1612.1611.9512.1411.920.41%157,111
May 28, 202512.2612.3612.0712.0911.87-1.63%109,847
May 27, 202512.0912.3111.8912.2912.063.10%194,692
May 23, 202511.9112.1011.8611.9211.70-1.97%205,187
May 22, 202512.1112.3112.0512.1611.93-0.65%151,632
May 21, 202512.5212.6812.2012.2412.01-3.70%185,665
May 20, 202512.7712.8212.6412.7112.47-0.16%118,534
May 19, 202512.5812.8512.5812.7312.49-0.47%149,624
May 16, 202513.0013.0112.7512.7912.55-1.62%192,212
May 15, 202512.9913.1212.9413.0012.760.15%126,506
May 14, 202513.1113.3012.9612.9812.74-1.44%134,046
May 13, 202513.2913.3513.1613.1712.930.08%106,597
May 12, 202513.2913.3413.0013.1612.923.22%244,333
May 9, 202512.8712.8812.7312.7512.51-0.86%176,882
May 8, 202512.7112.9412.6012.8612.622.47%197,262
May 7, 202512.7912.8312.5112.5512.32-0.87%271,252
May 6, 202512.5312.8212.4512.6612.43-0.39%296,034
May 5, 202512.5712.9112.5712.7112.47-280,764
May 2, 202512.3612.7312.3212.7112.474.10%239,513
May 1, 202511.8712.3411.8412.2111.982.01%203,600
Apr 30, 202512.4912.4911.9411.9711.75-3.86%290,551
Apr 29, 202512.2912.4512.2512.4512.220.81%202,098
Apr 28, 202512.2512.3812.1312.3512.120.82%185,226
Apr 25, 202512.1512.2612.0412.2512.02-0.49%192,627
Apr 24, 202512.1912.3412.0912.3112.080.98%222,234
Apr 23, 202512.1812.4012.0112.1911.962.35%282,754
Apr 22, 202511.7211.9711.4911.9111.693.66%181,391
Apr 21, 202511.3911.5011.2711.4911.28-0.17%395,649
Apr 17, 202511.3711.5911.3711.5111.301.23%241,105
Apr 16, 202511.3511.4411.2211.3711.160.71%247,613
Apr 15, 202511.0511.4211.0211.2911.082.45%241,041
Apr 14, 202511.0611.0710.7011.0210.821.10%357,784
Apr 11, 202511.4411.5010.7110.9010.70-1.27%292,596
Apr 10, 202511.4411.4510.7611.0410.84-5.64%362,099
Apr 9, 202511.0012.0410.7111.7011.485.41%511,080