Skip to main content
logo
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
16.15
+0.36 (2.28%)
At close: Feb 2, 2026, 4:00 PM EST
16.15
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:10 PM EST

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202615.7916.0915.6815.97-1.14%28,514
Jan 30, 202615.6115.8515.5215.7915.790.19%360,046
Jan 29, 202615.4515.7615.3315.7615.762.54%269,972
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%410,150
Jan 23, 202616.2316.5815.6115.6515.65-3.69%262,691
Jan 22, 202616.1016.7416.0816.2516.251.06%376,910
Jan 21, 202615.1316.1315.1316.0816.086.56%501,904
Jan 20, 202615.1915.3415.0415.0915.09-2.27%247,157
Jan 16, 202615.5415.7215.3815.4415.44-0.77%379,468
Jan 15, 202615.1715.6215.1615.5615.562.77%454,723
Jan 14, 202615.0415.2514.9515.1415.140.66%448,174
Jan 13, 202615.1615.1815.0115.0415.04-0.86%514,274
Jan 12, 202614.9415.2514.8715.1715.170.80%279,854
Jan 9, 202614.7715.1514.5715.0515.051.96%445,007
Jan 8, 202614.5214.9414.5214.7614.761.23%372,167
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%585,726
Dec 30, 202516.7516.7514.2315.3815.38-8.94%3,141,504
Dec 29, 202517.0517.1016.8416.8916.89-0.82%145,431
Dec 26, 202517.1417.2916.9817.0317.03-0.76%129,466
Dec 24, 202517.1217.2516.9617.1617.160.59%170,973
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%197,073
Dec 15, 202517.2517.3417.1017.3017.301.23%251,995
Dec 12, 202517.2417.3016.9717.0917.09-0.29%158,819
Dec 11, 202516.9817.3116.9817.1417.140.88%266,365
Dec 10, 202516.5517.1216.5316.9916.992.85%610,526
Dec 9, 202516.8417.0416.4616.5216.52-1.67%256,590
Dec 8, 202516.5916.9016.4916.8016.801.82%246,372
Dec 5, 202516.6216.7616.4116.5016.50-2.54%375,295
Dec 4, 202516.8117.0116.6716.9316.710.06%261,579
Dec 3, 202516.5717.0016.5616.9216.701.93%174,588
Dec 2, 202516.4516.6116.3816.6016.380.91%171,909
Dec 1, 202516.1416.6316.1416.4516.240.24%295,964
Nov 28, 202516.3216.4616.1116.4116.200.74%237,737
Nov 26, 202516.2616.4016.1816.2916.08-0.37%226,429
Nov 25, 202515.9016.4415.9016.3516.143.48%209,016
Nov 24, 202515.5915.8315.4815.8015.591.09%125,499
Nov 21, 202515.0715.8015.0715.6315.433.78%173,162
Nov 20, 202515.4115.5715.0415.0614.86-0.86%187,017
Nov 19, 202515.3215.5115.0815.1914.99-1.11%280,852