Skip to main content
logo
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
15.34
+0.25 (1.66%)
At close: Nov 14, 2025, 4:00 PM EST
15.40
+0.06 (0.39%)
After-hours: Nov 14, 2025, 7:41 PM EST

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202515.0015.3414.8515.3415.341.66%199,336
Nov 13, 202515.1415.2614.9215.0915.09-0.59%181,967
Nov 12, 202515.1915.3415.1415.1815.18-0.07%146,631
Nov 11, 202515.4415.4415.1115.1915.19-1.56%254,508
Nov 10, 202515.3315.5713.6315.4315.431.11%348,866
Nov 7, 202514.6315.2914.5815.2615.264.16%463,997
Nov 6, 202514.6614.7814.5514.6514.65-0.48%264,009
Nov 5, 202514.0714.7814.0514.7214.724.40%318,605
Nov 4, 202514.1514.1813.9714.1014.10-0.98%329,210
Nov 3, 202513.6714.3013.4914.2414.244.17%444,639
Oct 31, 202513.4113.7413.1113.6713.671.94%338,439
Oct 30, 202512.9913.5212.9313.4113.414.28%455,602
Oct 29, 202512.9913.2112.7512.8612.86-1.76%272,222
Oct 28, 202513.0513.1412.9613.0913.09-0.23%138,593
Oct 27, 202513.2413.3013.0513.1213.12-0.76%163,693
Oct 24, 202513.0913.3013.0913.2213.222.01%134,776
Oct 23, 202513.1213.1812.8012.9612.96-1.29%276,427
Oct 22, 202513.1313.3813.0313.1313.13-0.38%217,924
Oct 21, 202513.3213.3413.1013.1813.18-1.72%399,367
Oct 20, 202512.6913.4212.5713.4113.416.77%384,040
Oct 17, 202512.6112.9112.4912.5612.560.56%260,871
Oct 16, 202513.5413.5612.4612.4912.49-8.23%403,906
Oct 15, 202513.9313.9313.5613.6113.61-1.52%174,053
Oct 14, 202513.3513.9013.3513.8213.822.29%164,570
Oct 13, 202513.6013.7113.2413.5113.510.75%293,638
Oct 10, 202513.8814.0113.3413.4113.41-2.97%460,156
Oct 9, 202513.8913.9113.6213.8213.82-0.72%331,202
Oct 8, 202514.1814.1813.8513.9213.92-171,607
Oct 7, 202513.9514.0713.8013.9213.92-0.29%241,521
Oct 6, 202513.8514.1113.7713.9613.961.45%232,384
Oct 3, 202513.6213.9213.6213.7613.761.10%212,475
Oct 2, 202513.7513.7713.5513.6113.61-0.95%276,986
Oct 1, 202513.7013.8513.6613.7413.74-0.51%194,498
Sep 30, 202513.8013.9513.6513.8113.810.22%167,311
Sep 29, 202514.1214.1213.6613.7813.78-1.29%134,533
Sep 26, 202514.0014.0413.8213.9613.960.79%179,213
Sep 25, 202513.8513.9213.7613.8513.85-0.50%142,798
Sep 24, 202514.0214.1313.8413.9213.92-0.57%115,253
Sep 23, 202514.1314.4013.9814.0014.00-0.57%130,731
Sep 22, 202514.1714.2314.0014.0814.08-0.78%185,876
Sep 19, 202514.3714.3714.0014.1914.19-1.39%623,369
Sep 18, 202513.9414.4113.9414.3914.393.23%185,518
Sep 17, 202513.9414.3213.8313.9413.940.50%262,334
Sep 16, 202514.0014.0213.7913.8713.87-1.21%241,049
Sep 15, 202514.1614.1613.9214.0414.04-0.43%220,812
Sep 12, 202513.9914.1613.9014.1014.10-0.21%269,838
Sep 11, 202513.8014.1513.8014.1314.132.61%282,930
Sep 10, 202513.6913.8213.6713.7713.770.73%194,396
Sep 9, 202513.6513.6813.4913.6713.670.29%294,051
Sep 8, 202513.5413.6413.2713.6313.630.66%209,687