Skip to main content
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
15.25
-0.41 (-2.62%)
Mar 6, 2026, 1:25 PM EST - Market open

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.5815.7615.5115.6615.66-0.89%151,701
Mar 4, 202615.9416.0415.7615.8015.80-0.06%168,995
Mar 3, 202615.5415.9315.3715.8115.81-0.38%192,643
Mar 2, 202615.2015.8715.1015.8715.872.85%207,649
Feb 27, 202615.9515.9915.3615.4315.43-5.10%208,889
Feb 26, 202616.3016.5115.9616.2616.26-0.25%129,893
Feb 25, 202616.0816.3416.0316.3016.302.13%128,512
Feb 24, 202616.0016.0815.8215.9615.96-0.44%139,733
Feb 23, 202616.6516.7815.7916.0316.03-3.90%261,197
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
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
Nov 18, 202514.7315.4114.7315.3615.163.43%661,794
Nov 17, 202515.3015.3314.6514.8514.66-3.19%322,613
Nov 14, 202515.0015.3414.8515.3415.141.66%199,337
Nov 13, 202515.1415.2614.9215.0914.89-0.59%181,967
Nov 12, 202515.1915.3415.1415.1814.98-0.07%146,631
Nov 11, 202515.4415.4415.1115.1914.99-1.56%254,508
Nov 10, 202515.3315.5713.6315.4315.231.11%348,866
Nov 7, 202514.6315.2914.5815.2615.064.16%463,997
Nov 6, 202514.6614.7814.5514.6514.46-0.48%264,009
Nov 5, 202514.0714.7814.0514.7214.534.40%318,605
Nov 4, 202514.1514.1813.9714.1013.92-0.98%329,210
Nov 3, 202513.6714.3013.4914.2414.054.17%444,639
Oct 31, 202513.4113.7413.1113.6713.491.94%338,439
Oct 30, 202512.9913.5212.9313.4113.244.28%455,602
Oct 29, 202512.9913.2112.7512.8612.69-1.76%272,222
Oct 28, 202513.0513.1412.9613.0912.92-0.23%138,593
Oct 27, 202513.2413.3013.0513.1212.95-0.76%163,693
Oct 24, 202513.0913.3013.0913.2213.052.01%134,776
Oct 23, 202513.1213.1812.8012.9612.79-1.29%276,427
Oct 22, 202513.1313.3813.0313.1312.96-0.38%217,924
Oct 21, 202513.3213.3413.1013.1813.01-1.72%399,367
Oct 20, 202512.6913.4212.5713.4113.246.77%384,040
Oct 17, 202512.6112.9112.4912.5612.400.56%260,871
Oct 16, 202513.5413.5612.4612.4912.33-8.23%403,906
Oct 15, 202513.9313.9313.5613.6113.43-1.52%174,053
Oct 14, 202513.3513.9013.3513.8213.642.29%164,570
Oct 13, 202513.6013.7113.2413.5113.330.75%293,638
Oct 10, 202513.8814.0113.3413.4113.24-2.97%460,156