Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
12.70
-0.04 (-0.31%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Flushing Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.56 | 12.81 | 12.50 | 12.70 | 12.70 | -0.31% | 283,335 |
| Mar 28, 2025 | 13.04 | 13.11 | 12.56 | 12.74 | 12.74 | -2.67% | 361,983 |
| Mar 27, 2025 | 13.26 | 13.26 | 13.01 | 13.09 | 13.09 | -0.08% | 240,845 |
| Mar 26, 2025 | 13.07 | 13.26 | 12.98 | 13.10 | 13.10 | 0.46% | 181,898 |
| Mar 25, 2025 | 13.10 | 13.48 | 13.03 | 13.04 | 13.04 | -2.69% | 326,957 |
| Mar 24, 2025 | 13.21 | 13.45 | 13.21 | 13.40 | 13.40 | 3.40% | 265,200 |
| Mar 21, 2025 | 13.12 | 13.22 | 12.95 | 12.96 | 12.96 | -1.44% | 1,705,252 |
| Mar 20, 2025 | 13.06 | 13.37 | 13.05 | 13.15 | 13.15 | -0.60% | 271,356 |
| Mar 19, 2025 | 13.13 | 13.53 | 13.10 | 13.23 | 13.23 | 0.38% | 277,022 |
| Mar 18, 2025 | 13.08 | 13.30 | 13.00 | 13.18 | 13.18 | 0.92% | 401,446 |
| Mar 17, 2025 | 13.10 | 13.26 | 12.96 | 13.06 | 13.06 | -0.31% | 328,740 |
| Mar 14, 2025 | 12.87 | 13.17 | 12.87 | 13.10 | 13.10 | 0.69% | 311,759 |
| Mar 13, 2025 | 13.06 | 13.20 | 13.00 | 13.01 | 12.80 | - | 261,380 |
| Mar 12, 2025 | 12.97 | 13.22 | 12.83 | 13.01 | 12.80 | 1.17% | 358,784 |
| Mar 11, 2025 | 13.06 | 13.28 | 12.69 | 12.86 | 12.65 | -1.30% | 425,715 |
| Mar 10, 2025 | 13.33 | 13.76 | 12.99 | 13.03 | 12.82 | -3.77% | 348,810 |
| Mar 7, 2025 | 13.60 | 13.70 | 13.33 | 13.54 | 13.32 | -0.66% | 209,648 |
| Mar 6, 2025 | 13.77 | 13.77 | 13.38 | 13.63 | 13.41 | 0.15% | 324,691 |
| Mar 5, 2025 | 13.87 | 13.97 | 13.44 | 13.61 | 13.39 | -1.23% | 586,712 |
| Mar 4, 2025 | 13.88 | 14.11 | 13.57 | 13.78 | 13.55 | -1.85% | 286,230 |
| Mar 3, 2025 | 14.35 | 14.47 | 13.96 | 14.04 | 13.81 | -2.02% | 217,640 |
| Feb 28, 2025 | 14.21 | 14.36 | 14.09 | 14.33 | 14.09 | 1.63% | 270,830 |
| Feb 27, 2025 | 14.17 | 14.36 | 14.02 | 14.10 | 13.87 | -0.56% | 317,529 |
| Feb 26, 2025 | 14.20 | 14.33 | 14.01 | 14.18 | 13.95 | -0.49% | 174,593 |
| Feb 25, 2025 | 14.24 | 14.43 | 14.14 | 14.25 | 14.02 | 0.49% | 217,404 |
| Feb 24, 2025 | 14.36 | 14.42 | 14.12 | 14.18 | 13.95 | - | 245,928 |
| Feb 21, 2025 | 14.77 | 14.77 | 14.12 | 14.18 | 13.95 | -3.08% | 226,528 |
| Feb 20, 2025 | 15.00 | 15.00 | 14.62 | 14.63 | 14.39 | -2.79% | 218,309 |
| Feb 19, 2025 | 14.91 | 15.15 | 14.81 | 15.05 | 14.80 | -0.13% | 152,774 |
| Feb 18, 2025 | 14.95 | 15.15 | 14.86 | 15.07 | 14.82 | 0.47% | 159,956 |
| Feb 14, 2025 | 14.93 | 15.11 | 14.80 | 15.00 | 14.75 | 0.74% | 235,644 |
| Feb 13, 2025 | 14.74 | 15.01 | 14.42 | 14.89 | 14.64 | 1.50% | 250,413 |
| Feb 12, 2025 | 14.78 | 15.10 | 14.66 | 14.67 | 14.43 | -3.10% | 305,610 |
| Feb 11, 2025 | 14.68 | 15.18 | 14.62 | 15.14 | 14.89 | 2.64% | 179,984 |
| Feb 10, 2025 | 14.71 | 14.85 | 14.51 | 14.75 | 14.51 | 0.34% | 233,044 |
| Feb 7, 2025 | 14.61 | 14.76 | 14.14 | 14.70 | 14.46 | 0.55% | 281,604 |
| Feb 6, 2025 | 14.23 | 14.69 | 14.08 | 14.62 | 14.38 | 3.32% | 251,418 |
| Feb 5, 2025 | 14.21 | 14.46 | 13.96 | 14.15 | 13.92 | 0.57% | 365,325 |
| Feb 4, 2025 | 13.47 | 14.16 | 13.46 | 14.07 | 13.84 | 3.61% | 351,770 |
| Feb 3, 2025 | 13.51 | 13.88 | 13.37 | 13.58 | 13.36 | -2.65% | 292,107 |
| Jan 31, 2025 | 13.56 | 14.04 | 13.56 | 13.95 | 13.72 | 2.50% | 465,303 |
| Jan 30, 2025 | 14.03 | 14.13 | 13.52 | 13.61 | 13.39 | -2.79% | 311,013 |
| Jan 29, 2025 | 13.75 | 14.30 | 13.64 | 14.00 | 13.77 | -2.23% | 583,439 |
| Jan 28, 2025 | 14.61 | 14.61 | 14.25 | 14.32 | 14.08 | -2.52% | 269,311 |
| Jan 27, 2025 | 14.49 | 14.80 | 14.32 | 14.69 | 14.45 | 2.16% | 266,548 |
| Jan 24, 2025 | 14.46 | 14.70 | 14.36 | 14.38 | 14.14 | -0.96% | 269,651 |
| Jan 23, 2025 | 14.42 | 14.62 | 14.36 | 14.52 | 14.28 | 0.07% | 372,697 |
| Jan 22, 2025 | 14.99 | 14.99 | 14.50 | 14.51 | 14.27 | -3.59% | 289,527 |
| Jan 21, 2025 | 14.94 | 15.14 | 14.76 | 15.05 | 14.80 | 1.96% | 192,757 |
| Jan 17, 2025 | 15.10 | 15.16 | 14.67 | 14.76 | 14.52 | -1.27% | 198,759 |