Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
12.86
+0.31 (2.47%)
May 8, 2025, 4:00 PM EDT - Market closed
Flushing Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 12.71 | 12.94 | 12.60 | 12.86 | 12.86 | 2.47% | 197,256 |
| May 7, 2025 | 12.79 | 12.83 | 12.51 | 12.55 | 12.55 | -0.87% | 271,252 |
| May 6, 2025 | 12.53 | 12.82 | 12.45 | 12.66 | 12.66 | -0.39% | 296,034 |
| May 5, 2025 | 12.57 | 12.91 | 12.57 | 12.71 | 12.71 | - | 280,764 |
| May 2, 2025 | 12.36 | 12.73 | 12.32 | 12.71 | 12.71 | 4.10% | 239,513 |
| May 1, 2025 | 11.87 | 12.34 | 11.84 | 12.21 | 12.21 | 2.01% | 203,600 |
| Apr 30, 2025 | 12.49 | 12.49 | 11.94 | 11.97 | 11.97 | -3.86% | 290,551 |
| Apr 29, 2025 | 12.29 | 12.45 | 12.25 | 12.45 | 12.45 | 0.81% | 202,098 |
| Apr 28, 2025 | 12.25 | 12.38 | 12.13 | 12.35 | 12.35 | 0.82% | 185,226 |
| Apr 25, 2025 | 12.15 | 12.26 | 12.04 | 12.25 | 12.25 | -0.49% | 192,627 |
| Apr 24, 2025 | 12.19 | 12.34 | 12.09 | 12.31 | 12.31 | 0.98% | 222,234 |
| Apr 23, 2025 | 12.18 | 12.40 | 12.01 | 12.19 | 12.19 | 2.35% | 282,754 |
| Apr 22, 2025 | 11.72 | 11.97 | 11.49 | 11.91 | 11.91 | 3.66% | 181,391 |
| Apr 21, 2025 | 11.39 | 11.50 | 11.27 | 11.49 | 11.49 | -0.17% | 395,649 |
| Apr 17, 2025 | 11.37 | 11.59 | 11.37 | 11.51 | 11.51 | 1.23% | 241,105 |
| Apr 16, 2025 | 11.35 | 11.44 | 11.22 | 11.37 | 11.37 | 0.71% | 247,613 |
| Apr 15, 2025 | 11.05 | 11.42 | 11.02 | 11.29 | 11.29 | 2.45% | 241,041 |
| Apr 14, 2025 | 11.06 | 11.07 | 10.70 | 11.02 | 11.02 | 1.10% | 357,784 |
| Apr 11, 2025 | 11.44 | 11.50 | 10.71 | 10.90 | 10.90 | -1.27% | 292,596 |
| Apr 10, 2025 | 11.44 | 11.45 | 10.76 | 11.04 | 11.04 | -5.64% | 362,099 |
| Apr 9, 2025 | 11.00 | 12.04 | 10.71 | 11.70 | 11.70 | 5.41% | 511,080 |
| Apr 8, 2025 | 11.60 | 11.79 | 10.97 | 11.10 | 11.10 | -0.89% | 299,174 |
| Apr 7, 2025 | 10.95 | 11.92 | 10.65 | 11.20 | 11.20 | -0.88% | 355,202 |
| Apr 4, 2025 | 11.70 | 11.70 | 10.83 | 11.30 | 11.30 | -3.09% | 506,965 |
| Apr 3, 2025 | 12.38 | 12.44 | 11.65 | 11.66 | 11.66 | -8.76% | 355,442 |
| Apr 2, 2025 | 12.53 | 12.80 | 12.51 | 12.78 | 12.78 | 1.03% | 188,005 |
| Apr 1, 2025 | 12.61 | 12.79 | 12.51 | 12.65 | 12.65 | -0.39% | 209,194 |
| Mar 31, 2025 | 12.56 | 12.81 | 12.50 | 12.70 | 12.70 | -0.31% | 283,469 |
| 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 |