Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
13.94
+0.02 (0.14%)
Oct 8, 2025, 11:18 AM EDT - Market open
Flushing Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.95 | 14.07 | 13.80 | 13.92 | 13.92 | -0.29% | 241,521 |
| Oct 6, 2025 | 13.85 | 14.11 | 13.77 | 13.96 | 13.96 | 1.45% | 232,384 |
| Oct 3, 2025 | 13.62 | 13.92 | 13.62 | 13.76 | 13.76 | 1.10% | 212,475 |
| Oct 2, 2025 | 13.75 | 13.77 | 13.55 | 13.61 | 13.61 | -0.95% | 276,986 |
| Oct 1, 2025 | 13.70 | 13.85 | 13.66 | 13.74 | 13.74 | -0.51% | 194,498 |
| Sep 30, 2025 | 13.80 | 13.95 | 13.65 | 13.81 | 13.81 | 0.22% | 167,311 |
| Sep 29, 2025 | 14.12 | 14.12 | 13.66 | 13.78 | 13.78 | -1.29% | 134,533 |
| Sep 26, 2025 | 14.00 | 14.04 | 13.82 | 13.96 | 13.96 | 0.79% | 179,213 |
| Sep 25, 2025 | 13.85 | 13.92 | 13.76 | 13.85 | 13.85 | -0.50% | 142,798 |
| Sep 24, 2025 | 14.02 | 14.13 | 13.84 | 13.92 | 13.92 | -0.57% | 115,253 |
| Sep 23, 2025 | 14.13 | 14.40 | 13.98 | 14.00 | 14.00 | -0.57% | 130,731 |
| Sep 22, 2025 | 14.17 | 14.23 | 14.00 | 14.08 | 14.08 | -0.78% | 185,876 |
| Sep 19, 2025 | 14.37 | 14.37 | 14.00 | 14.19 | 14.19 | -1.39% | 623,369 |
| Sep 18, 2025 | 13.94 | 14.41 | 13.94 | 14.39 | 14.39 | 3.23% | 185,518 |
| Sep 17, 2025 | 13.94 | 14.32 | 13.83 | 13.94 | 13.94 | 0.50% | 262,334 |
| Sep 16, 2025 | 14.00 | 14.02 | 13.79 | 13.87 | 13.87 | -1.21% | 241,049 |
| Sep 15, 2025 | 14.16 | 14.16 | 13.92 | 14.04 | 14.04 | -0.43% | 220,812 |
| Sep 12, 2025 | 13.99 | 14.16 | 13.90 | 14.10 | 14.10 | -0.21% | 269,838 |
| Sep 11, 2025 | 13.80 | 14.15 | 13.80 | 14.13 | 14.13 | 2.61% | 282,930 |
| Sep 10, 2025 | 13.69 | 13.82 | 13.67 | 13.77 | 13.77 | 0.73% | 194,396 |
| Sep 9, 2025 | 13.65 | 13.68 | 13.49 | 13.67 | 13.67 | 0.29% | 294,051 |
| Sep 8, 2025 | 13.54 | 13.64 | 13.27 | 13.63 | 13.63 | 0.66% | 209,687 |
| Sep 5, 2025 | 13.59 | 13.82 | 13.35 | 13.54 | 13.54 | -2.03% | 162,834 |
| Sep 4, 2025 | 13.74 | 13.82 | 13.60 | 13.82 | 13.60 | 0.80% | 149,005 |
| Sep 3, 2025 | 13.65 | 13.82 | 13.53 | 13.71 | 13.49 | -0.07% | 132,593 |
| Sep 2, 2025 | 13.59 | 13.77 | 13.48 | 13.72 | 13.50 | -0.29% | 236,879 |
| Aug 29, 2025 | 13.73 | 13.83 | 13.67 | 13.76 | 13.54 | 0.58% | 166,271 |
| Aug 28, 2025 | 13.78 | 13.78 | 13.60 | 13.68 | 13.46 | -0.07% | 146,229 |
| Aug 27, 2025 | 13.54 | 13.75 | 13.51 | 13.69 | 13.47 | 0.81% | 229,500 |
| Aug 26, 2025 | 13.33 | 13.63 | 13.32 | 13.58 | 13.36 | 1.80% | 148,139 |
| Aug 25, 2025 | 13.35 | 13.45 | 13.26 | 13.34 | 13.13 | -0.52% | 147,935 |
| Aug 22, 2025 | 12.86 | 13.43 | 12.75 | 13.41 | 13.20 | 5.76% | 330,902 |
| Aug 21, 2025 | 12.80 | 12.83 | 12.59 | 12.68 | 12.48 | -1.25% | 138,956 |
| Aug 20, 2025 | 12.90 | 12.92 | 12.75 | 12.84 | 12.64 | -0.08% | 158,653 |
| Aug 19, 2025 | 12.74 | 12.94 | 12.73 | 12.85 | 12.65 | 0.31% | 143,111 |
| Aug 18, 2025 | 12.61 | 12.81 | 12.55 | 12.81 | 12.61 | 1.18% | 163,147 |
| Aug 15, 2025 | 13.02 | 13.03 | 12.60 | 12.66 | 12.46 | -2.24% | 196,826 |
| Aug 14, 2025 | 12.77 | 12.99 | 12.70 | 12.95 | 12.74 | -0.31% | 270,910 |
| Aug 13, 2025 | 12.88 | 13.05 | 12.72 | 12.99 | 12.78 | 1.96% | 393,652 |
| Aug 12, 2025 | 12.26 | 12.82 | 12.26 | 12.74 | 12.54 | 4.60% | 322,992 |
| Aug 11, 2025 | 12.23 | 12.29 | 12.04 | 12.18 | 11.99 | -0.16% | 141,392 |
| Aug 8, 2025 | 12.08 | 12.22 | 11.93 | 12.20 | 12.01 | 1.84% | 167,958 |
| Aug 7, 2025 | 12.06 | 12.06 | 11.77 | 11.98 | 11.79 | -0.08% | 161,151 |
| Aug 6, 2025 | 12.05 | 12.07 | 11.93 | 11.99 | 11.80 | -0.83% | 209,874 |
| Aug 5, 2025 | 12.00 | 12.09 | 11.78 | 12.09 | 11.90 | 0.75% | 291,703 |
| Aug 4, 2025 | 11.81 | 12.02 | 11.78 | 12.00 | 11.81 | 1.69% | 242,936 |
| Aug 1, 2025 | 11.81 | 11.85 | 11.57 | 11.80 | 11.61 | -1.58% | 419,668 |
| Jul 31, 2025 | 11.84 | 12.00 | 11.75 | 11.99 | 11.80 | 0.59% | 501,201 |
| Jul 30, 2025 | 12.40 | 12.47 | 11.84 | 11.92 | 11.73 | -3.79% | 289,493 |
| Jul 29, 2025 | 12.49 | 12.55 | 12.33 | 12.39 | 12.19 | -0.72% | 289,999 |