Skip to main content
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
14.26
+0.01 (0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.2514.5914.2414.2614.260.07%925,018
Dec 19, 202414.6114.7913.9714.2514.25-0.14%564,914
Dec 18, 202415.1515.2914.0514.2714.27-4.74%773,255
Dec 17, 202415.3515.4514.9514.9814.98-1.83%777,924
Dec 16, 202415.2015.4015.0815.2615.261.13%1,121,235
Dec 13, 202416.4316.4914.9215.0915.09-12.52%2,865,094
Dec 12, 202417.2717.3117.1217.2517.25-0.92%190,813
Dec 11, 202417.3217.5116.9817.4117.411.75%233,990
Dec 10, 202417.0517.1516.7417.1117.110.53%172,240
Dec 9, 202417.2717.3316.9117.0217.02-0.99%159,404
Dec 6, 202417.4717.4716.9517.1917.19-1.72%151,686
Dec 5, 202417.8417.9417.4617.4917.27-1.52%140,895
Dec 4, 202417.6217.8317.4217.7617.541.25%103,621
Dec 3, 202417.8017.9117.4717.5417.32-1.85%81,907
Dec 2, 202417.7118.0417.4617.8717.640.73%117,270
Nov 29, 202417.8417.9217.5117.7417.52-0.17%65,992
Nov 27, 202417.9918.1017.7417.7717.55-0.56%95,202
Nov 26, 202418.0018.3517.8217.8717.64-1.81%198,854
Nov 25, 202418.3318.5918.1118.2017.970.61%181,831
Nov 22, 202417.5518.0917.4218.0917.863.85%146,443
Nov 21, 202417.1317.5317.1117.4217.202.05%138,880
Nov 20, 202417.1017.1216.8017.0716.85-0.58%81,073
Nov 19, 202417.0117.2216.9917.1716.95-1.09%110,602
Nov 18, 202417.6117.8117.2617.3617.14-1.14%165,563
Nov 15, 202417.7917.8317.3417.5617.34-0.79%82,296
Nov 14, 202418.0018.1217.5517.7017.48-0.39%95,376
Nov 13, 202418.2018.4017.6717.7717.55-1.11%138,032
Nov 12, 202418.0418.2517.9017.9717.74-1.16%126,897
Nov 11, 202417.8218.3917.5918.1817.953.95%167,293
Nov 8, 202417.2017.5116.9917.4917.272.40%126,774
Nov 7, 202417.9717.9816.9417.0816.86-5.32%208,191
Nov 6, 202416.8718.1916.8018.0417.8116.69%447,050
Nov 5, 202415.2415.5214.7215.4615.271.78%90,345
Nov 4, 202415.3315.3614.9215.1915.00-1.24%133,369
Nov 1, 202415.8715.8715.3515.3815.19-1.88%96,706
Oct 31, 202416.3016.3015.6515.6815.48-3.36%124,820
Oct 30, 202416.0816.7016.0816.2216.020.25%174,623
Oct 29, 202416.2416.4816.0016.1815.980.06%301,015
Oct 28, 202415.5316.3915.5316.1715.975.76%678,519
Oct 25, 202415.5816.3315.2415.2915.101.39%422,922
Oct 24, 202415.1215.2014.9215.0814.890.33%182,950
Oct 23, 202414.9115.1514.8515.0314.840.27%148,056
Oct 22, 202414.7015.0014.7014.9914.801.90%140,399
Oct 21, 202415.3015.4414.7114.7114.52-3.86%189,034
Oct 18, 202415.7015.7015.2915.3015.11-2.17%129,814
Oct 17, 202415.5415.6615.3415.6415.440.32%300,947
Oct 16, 202415.6315.8315.4415.5915.391.17%187,950
Oct 15, 202415.0915.6615.0015.4115.222.53%141,113
Oct 14, 202414.7915.1314.7115.0314.841.55%119,914
Oct 11, 202414.1914.8314.0014.8014.615.04%159,760
Oct 10, 202413.9414.1513.8914.0913.91-0.07%125,292
Oct 9, 202413.9814.2913.9814.1013.920.71%112,173
Oct 8, 202414.1214.2213.9214.0013.82-0.21%87,149
Oct 7, 202414.0714.1013.9314.0313.85-0.43%70,585
Oct 4, 202414.2214.3113.9814.0913.911.00%82,334
Oct 3, 202413.8213.9613.7013.9513.770.58%63,414
Oct 2, 202413.8514.2613.8113.8713.70-0.07%90,377
Oct 1, 202414.5014.5013.8213.8813.71-4.80%159,118
Sep 30, 202414.0414.6114.0414.5814.403.55%131,247
Sep 27, 202414.2314.3913.9414.0813.90-0.14%130,384
Sep 26, 202414.3114.3214.0214.1013.920.36%117,339
Sep 25, 202414.3414.3414.0414.0513.87-1.68%132,004
Sep 24, 202414.6114.7214.2614.2914.11-2.32%279,346
Sep 23, 202414.5314.7614.5014.6314.450.27%178,491
Sep 20, 202415.4115.4114.5214.5914.41-5.38%495,152
Sep 19, 202415.1515.4514.8015.4215.234.61%158,962
Sep 18, 202414.5515.3314.3014.7414.551.31%160,483
Sep 17, 202414.4914.9414.2914.5514.371.82%164,575
Sep 16, 202414.1914.4014.0014.2914.111.06%123,271
Sep 13, 202413.6514.1513.6114.1413.964.51%143,609
Sep 12, 202413.5213.6313.3113.5313.360.52%70,022
Sep 11, 202413.2613.5312.9513.4613.290.22%115,849
Sep 10, 202413.4513.4613.1513.4313.26-0.07%100,137
Sep 9, 202413.4713.9213.3913.4413.27-0.15%106,336
Sep 6, 202413.7713.9513.3713.4613.29-3.44%103,639
Sep 5, 202414.1314.2813.8413.9413.54-0.78%209,467
Sep 4, 202414.0614.4214.0014.0513.65-0.71%121,249
Sep 3, 202414.4914.6414.1014.1513.75-3.08%86,352
Aug 30, 202414.3614.6414.3314.6014.182.10%77,601
Aug 29, 202414.3714.4214.0414.3013.890.85%62,241
Aug 28, 202414.0614.3714.0414.1813.780.28%297,344
Aug 27, 202414.2514.3713.9414.1413.74-1.87%194,672
Aug 26, 202414.6414.6414.3914.4114.00-0.83%154,573
Aug 23, 202413.5114.7413.5114.5314.128.03%191,549
Aug 22, 202413.5413.7313.4313.4513.07-0.59%58,487
Aug 21, 202413.3113.5313.1913.5313.141.96%103,936
Aug 20, 202413.7413.7813.2613.2712.89-3.77%101,440
Aug 19, 202413.7413.8513.5013.7913.400.58%72,363
Aug 16, 202413.4213.8013.3513.7113.321.86%125,406
Aug 15, 202413.3213.6513.3113.4613.083.70%110,354
Aug 14, 202413.2713.2712.8212.9812.61-1.44%98,672
Aug 13, 202413.0813.2212.8213.1712.791.86%115,959
Aug 12, 202413.1713.1712.7312.9312.56-0.08%166,730
Aug 9, 202412.7512.9612.6612.9412.571.81%230,781
Aug 8, 202412.7012.7112.4712.7112.351.84%154,022
Aug 7, 202412.7512.9312.3612.4812.12-0.08%167,816
Aug 6, 202412.6912.8612.3612.4912.13-0.72%339,557
Aug 5, 202412.9013.1112.4712.5812.22-7.09%347,941
Aug 2, 202413.3313.6513.1313.5413.15-2.59%231,118
Aug 1, 202414.7114.9313.8513.9013.50-5.63%304,018