Flushing Financial Corporation - FFIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	15.54	15.44	15.44	15.72	15.38	389,900
January 15, 2026	15.17	15.56	15.56	15.62	15.16	455,442
January 14, 2026	15.04	15.14	15.14	15.25	14.95	448,200
January 13, 2026	15.16	15.04	15.04	15.18	15.01	515,024
January 12, 2026	14.94	15.17	15.17	15.25	14.87	279,900
January 09, 2026	14.77	15.05	15.05	15.15	14.57	445,007
January 08, 2026	14.52	14.76	14.76	14.94	14.52	372,200
January 07, 2026	14.8	14.58	14.58	14.8	14.49	427,300
January 06, 2026	14.81	14.79	14.79	15.01	14.65	492,600
January 05, 2026	15.13	14.88	14.88	15.46	14.85	667,905
January 02, 2026	15.2	15.14	15.14	15.3	14.88	515,100
December 31, 2025	15.28	15.17	15.17	15.4	15.07	607,402
December 30, 2025	16.75	15.38	15.38	16.75	14.23	3.14M
December 29, 2025	17.05	16.89	16.89	17.1	16.84	156,531
December 26, 2025	17.14	17.03	17.03	17.29	16.98	129,500
December 24, 2025	17.12	17.16	17.16	17.25	16.96	171,048
December 23, 2025	17.05	17.06	17.06	17.43	17.05	786,900
December 22, 2025	17.4	17.24	17.24	17.75	17.2	358,545
December 19, 2025	17.51	17.35	17.35	17.79	17.18	621,830
December 18, 2025	17.44	17.6	17.6	17.68	17.13	188,544
December 17, 2025	17.37	17.35	17.35	17.5	17.24	143,100
December 16, 2025	17.36	17.36	17.36	17.5	17.27	198,100
December 15, 2025	17.25	17.3	17.3	17.34	17.1	252,115
December 12, 2025	17.24	17.09	17.09	17.3	16.97	158,819
December 11, 2025	16.98	17.14	17.14	17.31	16.98	364,611
December 10, 2025	16.55	16.99	16.99	17.12	16.53	610,531
December 09, 2025	16.84	16.52	16.52	17.04	16.46	256,590
December 08, 2025	16.59	16.8	16.8	16.9	16.49	246,400
December 05, 2025	16.62	16.5	16.5	16.76	16.41	375,300
December 04, 2025	16.81	16.93	16.71	17.01	16.67	261,600
December 03, 2025	16.57	16.92	16.7	17	16.56	174,600
December 02, 2025	16.45	16.6	16.38	16.61	16.38	171,909
December 01, 2025	16.14	16.45	16.24	16.63	16.14	296,000
November 28, 2025	16.32	16.41	16.2	16.46	16.11	237,737
November 26, 2025	16.26	16.29	16.29	16.4	16.18	226,429
November 25, 2025	15.9	16.35	16.35	16.44	15.9	209,016
November 24, 2025	15.59	15.8	15.8	15.83	15.48	125,499
November 21, 2025	15.07	15.63	15.63	15.8	15.07	173,200
November 20, 2025	15.41	15.06	15.06	15.57	15.04	187,017
November 19, 2025	15.32	15.19	15.19	15.51	15.08	280,852
November 18, 2025	14.73	15.36	15.36	15.41	14.73	661,800
November 17, 2025	15.3	14.85	14.85	15.33	14.65	322,613
November 14, 2025	15	15.34	15.34	15.34	14.85	199,337
November 13, 2025	15.14	15.09	15.09	15.26	14.92	182,000
November 12, 2025	15.19	15.18	15.18	15.34	15.14	146,631
November 11, 2025	15.44	15.19	15.19	15.44	15.11	254,508
November 10, 2025	15.33	15.43	15.43	15.57	13.63	348,866
November 07, 2025	14.63	15.26	15.26	15.29	14.58	464,000
November 06, 2025	14.66	14.65	14.65	14.78	14.55	264,009
November 05, 2025	14.07	14.72	14.72	14.78	14.05	318,605
November 04, 2025	14.15	14.1	14.1	14.18	13.97	329,210
November 03, 2025	13.67	14.24	14.24	14.3	13.49	444,639
October 31, 2025	13.41	13.67	13.67	13.74	13.11	338,439
October 30, 2025	12.99	13.41	13.41	13.52	12.93	455,602
October 29, 2025	12.99	12.86	12.86	13.21	12.75	272,222
October 28, 2025	13.05	13.09	13.09	13.14	12.96	138,600
October 27, 2025	13.24	13.12	13.12	13.3	13.05	163,700
October 24, 2025	13.09	13.22	13.22	13.3	13.09	134,800
October 23, 2025	13.12	12.96	12.96	13.18	12.8	276,427
October 22, 2025	13.13	13.13	13.13	13.38	13.03	217,924

Flushing Financial Corporation (FFIC) NASDAQ