Skip to main content
logo
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
16.68
+0.12 (0.72%)
Feb 20, 2026, 4:00 PM EST - Market closed

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202616.6216.6916.2716.6816.680.72%513,013
Feb 19, 202616.5416.6316.4016.5616.56-0.90%387,862
Feb 18, 202616.8317.1116.6016.7116.71-0.77%352,750
Feb 17, 202616.6416.9816.5816.8416.841.02%366,984
Feb 13, 202616.4916.8016.2316.6716.671.58%288,920
Feb 12, 202616.5516.6616.1216.4116.41-0.18%219,493
Feb 11, 202616.4916.7916.3116.4416.44-222,334
Feb 10, 202616.6216.7216.2916.4416.44-1.26%339,409
Feb 9, 202616.7116.8516.6216.6516.65-1.13%330,761
Feb 6, 202616.9017.0016.7016.8416.840.90%322,380
Feb 5, 202616.8617.0216.5516.6916.69-1.18%360,064
Feb 4, 202616.7117.1116.7116.8916.891.69%586,473
Feb 3, 202615.9816.6215.9816.6116.612.85%541,760
Feb 2, 202615.7916.3315.6816.1516.152.28%405,935
Jan 30, 202615.6115.8515.5215.7915.790.19%360,046
Jan 29, 202615.4515.7615.3315.7615.762.54%270,222
Jan 28, 202615.1715.6615.1515.3715.37-1.22%430,845
Jan 27, 202615.4815.6715.4115.5615.560.39%360,834
Jan 26, 202615.7915.8015.2715.5015.50-0.96%411,851
Jan 23, 202616.2316.5815.6115.6515.65-3.69%314,635
Jan 22, 202616.1016.7416.0816.2516.251.06%421,868
Jan 21, 202615.1316.1315.1316.0816.086.56%507,726
Jan 20, 202615.1915.3415.0415.0915.09-2.27%247,157
Jan 16, 202615.5415.7215.3815.4415.44-0.77%389,890
Jan 15, 202615.1715.6215.1615.5615.562.77%455,442
Jan 14, 202615.0415.2514.9515.1415.140.66%448,174
Jan 13, 202615.1615.1815.0115.0415.04-0.86%515,024
Jan 12, 202614.9415.2514.8715.1715.170.80%279,858
Jan 9, 202614.7715.1514.5715.0515.051.96%445,007
Jan 8, 202614.5214.9414.5214.7614.761.23%372,182
Jan 7, 202614.8014.8014.4914.5814.58-1.42%427,272
Jan 6, 202614.8115.0114.6514.7914.79-0.60%492,563
Jan 5, 202615.1315.4614.8514.8814.88-1.72%667,905
Jan 2, 202615.2015.3014.8815.1415.14-0.20%515,061
Dec 31, 202515.2815.4015.0715.1715.17-1.37%607,402
Dec 30, 202516.7516.7514.2315.3815.38-8.94%3,141,504
Dec 29, 202517.0517.1016.8416.8916.89-0.82%156,531
Dec 26, 202517.1417.2916.9817.0317.03-0.76%129,466
Dec 24, 202517.1217.2516.9617.1617.160.59%171,048
Dec 23, 202517.0517.4317.0517.0617.06-1.04%786,900
Dec 22, 202517.4017.7517.2017.2417.24-0.63%358,545
Dec 19, 202517.5117.7917.1817.3517.35-1.42%621,830
Dec 18, 202517.4417.6817.1317.6017.601.44%188,544
Dec 17, 202517.3717.5017.2417.3517.35-0.06%143,099
Dec 16, 202517.3617.5017.2717.3617.360.35%198,073
Dec 15, 202517.2517.3417.1017.3017.301.23%252,115
Dec 12, 202517.2417.3016.9717.0917.09-0.29%158,819
Dec 11, 202516.9817.3116.9817.1417.140.88%364,611
Dec 10, 202516.5517.1216.5316.9916.992.85%610,531
Dec 9, 202516.8417.0416.4616.5216.52-1.67%256,590