Skip to main content
Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
16.36
+0.30 (1.87%)
At close: Apr 28, 2026, 4:00 PM EDT
16.25
-0.11 (-0.67%)
After-hours: Apr 28, 2026, 5:13 PM EDT

Flushing Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0316.3716.0316.3716.371.90%219,989
Apr 27, 202616.0616.2415.8916.0616.06-255,058
Apr 24, 202616.0416.2315.9616.0616.06-0.37%369,664
Apr 23, 202615.9216.1415.8216.1216.121.83%256,029
Apr 22, 202616.1216.1215.7515.8315.83-0.63%185,127
Apr 21, 202616.2816.3115.8915.9315.93-2.33%147,038
Apr 20, 202616.2116.4116.2116.3116.310.12%149,047
Apr 17, 202616.0916.5716.0616.2916.292.65%324,183
Apr 16, 202616.0116.1315.8215.8715.87-1.67%202,551
Apr 15, 202615.9416.1615.7916.1416.141.13%178,340
Apr 14, 202615.9415.9615.5615.9615.961.08%235,800
Apr 13, 202615.7415.9315.7315.7915.79-0.88%187,248
Apr 10, 202616.0216.0315.8215.9315.93-2.33%137,116
Apr 9, 202616.0216.5716.0216.3116.090.49%386,145
Apr 8, 202616.4116.4516.0716.2316.012.59%204,630
Apr 7, 202615.7315.8615.6615.8215.610.32%237,613
Apr 6, 202615.5215.8115.5015.7715.561.22%173,781
Apr 2, 202615.1615.6115.1415.5815.370.97%199,513
Apr 1, 202615.4315.6715.3815.4315.220.46%180,319
Mar 31, 202615.3215.4615.1715.3615.151.92%276,943
Mar 30, 202614.9315.1114.8615.0714.871.28%139,377
Mar 27, 202614.9815.3914.7314.8814.68-0.27%196,158
Mar 26, 202614.9815.0914.8614.9214.72-0.73%193,133
Mar 25, 202615.2815.3714.9815.0314.83-0.46%168,851
Mar 24, 202614.9815.3614.9615.1014.90-0.53%296,732
Mar 23, 202615.1215.5315.0915.1814.982.57%303,292
Mar 20, 202615.0315.0814.6814.8014.60-1.79%678,386
Mar 19, 202614.5915.1214.5515.0714.872.66%301,891
Mar 18, 202614.8614.8914.6414.6814.48-1.81%194,557
Mar 17, 202615.1015.2014.8914.9514.75-0.66%152,612
Mar 16, 202615.0615.2515.0015.0514.850.60%168,497
Mar 13, 202615.0415.1614.8714.9614.76-1.71%140,313
Mar 12, 202614.8615.2614.8615.2214.800.33%214,389
Mar 11, 202615.0815.2415.0215.1714.75-0.65%215,477
Mar 10, 202615.1415.6215.0815.2714.850.20%225,620
Mar 9, 202615.3315.3814.7715.2414.82-0.97%235,979
Mar 6, 202615.3115.4215.1015.3914.96-1.72%190,178
Mar 5, 202615.5815.7615.5115.6615.23-0.89%151,701
Mar 4, 202615.9416.0415.7615.8015.36-0.06%170,263
Mar 3, 202615.5415.9315.3715.8115.37-0.38%193,444
Mar 2, 202615.2015.8715.1015.8715.432.85%209,316
Feb 27, 202615.9515.9915.3615.4315.00-5.10%209,072
Feb 26, 202616.3016.5115.9616.2615.81-0.25%131,416
Feb 25, 202616.0816.3416.0316.3015.852.13%130,712
Feb 24, 202616.0016.0815.8215.9615.52-0.44%139,844
Feb 23, 202616.6516.7815.7916.0315.59-3.90%261,201
Feb 20, 202616.6216.6916.2716.6816.220.72%513,082
Feb 19, 202616.5416.6316.4016.5616.10-0.90%388,160
Feb 18, 202616.8317.1116.6016.7116.25-0.77%352,750
Feb 17, 202616.6416.9816.5816.8416.371.02%371,609
Feb 13, 202616.4916.8016.2316.6716.211.58%288,920
Feb 12, 202616.5516.6616.1216.4115.95-0.18%221,256
Feb 11, 202616.4916.7916.3116.4415.98-222,336
Feb 10, 202616.6216.7216.2916.4415.98-1.26%339,409
Feb 9, 202616.7116.8516.6216.6516.19-1.13%330,851
Feb 6, 202616.9017.0016.7016.8416.370.90%327,783
Feb 5, 202616.8617.0216.5516.6916.23-1.18%360,164
Feb 4, 202616.7117.1116.7116.8916.421.69%586,473
Feb 3, 202615.9816.6215.9816.6116.152.85%541,760
Feb 2, 202615.7916.3315.6816.1515.702.28%405,935
Jan 30, 202615.6115.8515.5215.7915.350.19%360,046
Jan 29, 202615.4515.7615.3315.7615.322.54%270,222
Jan 28, 202615.1715.6615.1515.3714.94-1.22%430,845
Jan 27, 202615.4815.6715.4115.5615.130.39%360,834
Jan 26, 202615.7915.8015.2715.5015.07-0.96%411,851
Jan 23, 202616.2316.5815.6115.6515.22-3.69%314,635
Jan 22, 202616.1016.7416.0816.2515.801.06%421,868
Jan 21, 202615.1316.1315.1316.0815.636.56%507,726
Jan 20, 202615.1915.3415.0415.0914.67-2.27%247,157
Jan 16, 202615.5415.7215.3815.4415.01-0.77%389,890
Jan 15, 202615.1715.6215.1615.5615.132.77%455,442
Jan 14, 202615.0415.2514.9515.1414.720.66%448,174
Jan 13, 202615.1615.1815.0115.0414.62-0.86%515,024
Jan 12, 202614.9415.2514.8715.1714.750.80%279,858
Jan 9, 202614.7715.1514.5715.0514.631.96%445,007
Jan 8, 202614.5214.9414.5214.7614.351.23%372,182
Jan 7, 202614.8014.8014.4914.5814.18-1.42%427,272
Jan 6, 202614.8115.0114.6514.7914.38-0.60%492,563
Jan 5, 202615.1315.4614.8514.8814.47-1.72%667,905
Jan 2, 202615.2015.3014.8815.1414.72-0.20%515,061
Dec 31, 202515.2815.4015.0715.1714.75-1.37%607,402
Dec 30, 202516.7516.7514.2315.3814.95-8.94%3,141,504
Dec 29, 202517.0517.1016.8416.8916.42-0.82%156,531
Dec 26, 202517.1417.2916.9817.0316.56-0.76%129,466
Dec 24, 202517.1217.2516.9617.1616.680.59%171,048
Dec 23, 202517.0517.4317.0517.0616.59-1.04%786,900
Dec 22, 202517.4017.7517.2017.2416.76-0.63%358,545
Dec 19, 202517.5117.7917.1817.3516.87-1.42%621,830
Dec 18, 202517.4417.6817.1317.6017.111.44%188,544
Dec 17, 202517.3717.5017.2417.3516.87-0.06%143,099
Dec 16, 202517.3617.5017.2717.3616.880.35%198,073
Dec 15, 202517.2517.3417.1017.3016.821.23%252,115
Dec 12, 202517.2417.3016.9717.0916.62-0.29%158,819
Dec 11, 202516.9817.3116.9817.1416.660.88%364,611
Dec 10, 202516.5517.1216.5316.9916.522.85%610,531
Dec 9, 202516.8417.0416.4616.5216.06-1.67%256,590
Dec 8, 202516.5916.9016.4916.8016.331.82%246,372
Dec 5, 202516.6216.7616.4116.5016.04-2.54%375,295
Dec 4, 202516.8117.0116.6716.9316.250.06%261,579
Dec 3, 202516.5717.0016.5616.9216.241.93%174,588