Skip to main content
logo
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
15.58
+0.15 (0.97%)
Apr 2, 2026, 4:00 PM EDT - Market closed

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.1615.6115.1415.5815.580.97%199,513
Apr 1, 202615.4315.6715.3815.4315.430.46%180,318
Mar 31, 202615.3215.4615.1715.3615.361.92%276,943
Mar 30, 202614.9315.1114.8615.0715.071.28%139,377
Mar 27, 202614.9815.3914.7314.8814.88-0.27%196,158
Mar 26, 202614.9815.0914.8614.9214.92-0.73%193,133
Mar 25, 202615.2815.3714.9815.0315.03-0.46%168,851
Mar 24, 202614.9815.3614.9615.1015.10-0.53%296,732
Mar 23, 202615.1215.5315.0915.1815.182.57%303,292
Mar 20, 202615.0315.0814.6814.8014.80-1.79%678,386
Mar 19, 202614.5915.1214.5515.0715.072.66%301,891
Mar 18, 202614.8614.8914.6414.6814.68-1.81%194,557
Mar 17, 202615.1015.2014.8914.9514.95-0.66%152,612
Mar 16, 202615.0615.2515.0015.0515.050.60%168,497
Mar 13, 202615.0415.1614.8714.9614.96-1.71%140,313
Mar 12, 202614.8615.2614.8615.2215.000.33%214,389
Mar 11, 202615.0815.2415.0215.1714.95-0.65%215,477
Mar 10, 202615.1415.6215.0815.2715.050.20%225,620
Mar 9, 202615.3315.3814.7715.2415.02-0.97%235,979
Mar 6, 202615.3115.4215.1015.3915.17-1.72%190,178
Mar 5, 202615.5815.7615.5115.6615.43-0.89%151,701
Mar 4, 202615.9416.0415.7615.8015.57-0.06%170,263
Mar 3, 202615.5415.9315.3715.8115.58-0.38%193,444
Mar 2, 202615.2015.8715.1015.8715.642.85%209,316
Feb 27, 202615.9515.9915.3615.4315.21-5.10%209,072
Feb 26, 202616.3016.5115.9616.2616.02-0.25%131,416
Feb 25, 202616.0816.3416.0316.3016.062.13%130,712
Feb 24, 202616.0016.0815.8215.9615.73-0.44%139,844
Feb 23, 202616.6516.7815.7916.0315.80-3.90%261,201
Feb 20, 202616.6216.6916.2716.6816.440.72%513,082
Feb 19, 202616.5416.6316.4016.5616.32-0.90%388,160
Feb 18, 202616.8317.1116.6016.7116.47-0.77%352,750
Feb 17, 202616.6416.9816.5816.8416.601.02%371,609
Feb 13, 202616.4916.8016.2316.6716.431.58%288,920
Feb 12, 202616.5516.6616.1216.4116.17-0.18%221,256
Feb 11, 202616.4916.7916.3116.4416.20-222,336
Feb 10, 202616.6216.7216.2916.4416.20-1.26%339,409
Feb 9, 202616.7116.8516.6216.6516.41-1.13%330,851
Feb 6, 202616.9017.0016.7016.8416.600.90%327,783
Feb 5, 202616.8617.0216.5516.6916.45-1.18%360,164
Feb 4, 202616.7117.1116.7116.8916.651.69%586,473
Feb 3, 202615.9816.6215.9816.6116.372.85%541,760
Feb 2, 202615.7916.3315.6816.1515.922.28%405,935
Jan 30, 202615.6115.8515.5215.7915.560.19%360,046
Jan 29, 202615.4515.7615.3315.7615.532.54%270,222
Jan 28, 202615.1715.6615.1515.3715.15-1.22%430,845
Jan 27, 202615.4815.6715.4115.5615.340.39%360,834
Jan 26, 202615.7915.8015.2715.5015.28-0.96%411,851
Jan 23, 202616.2316.5815.6115.6515.42-3.69%314,635
Jan 22, 202616.1016.7416.0816.2516.021.06%421,868