Flushing Financial Corporation - FFIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.62	16.68	16.68	16.69	16.27	513,100
February 19, 2026	16.54	16.56	16.56	16.63	16.4	388,200
February 18, 2026	16.83	16.71	16.71	17.11	16.6	352,800
February 17, 2026	16.64	16.84	16.84	16.98	16.58	371,609
February 13, 2026	16.49	16.67	16.67	16.8	16.23	288,920
February 12, 2026	16.55	16.41	16.41	16.66	16.12	221,300
February 11, 2026	16.49	16.44	16.44	16.79	16.31	222,336
February 10, 2026	16.62	16.44	16.44	16.72	16.29	339,409
February 09, 2026	16.71	16.65	16.65	16.85	16.62	330,851
February 06, 2026	16.9	16.84	16.84	17	16.7	327,800
February 05, 2026	16.86	16.69	16.69	17.02	16.55	360,164
February 04, 2026	16.71	16.89	16.89	17.11	16.71	586,500
February 03, 2026	15.98	16.61	16.61	16.62	15.98	541,800
February 02, 2026	15.79	16.15	16.15	16.33	15.68	405,935
January 30, 2026	15.61	15.79	15.79	15.85	15.52	360,046
January 29, 2026	15.45	15.76	15.76	15.76	15.33	270,222
January 28, 2026	15.17	15.37	15.37	15.66	15.15	430,845
January 27, 2026	15.48	15.56	15.56	15.67	15.41	360,834
January 26, 2026	15.79	15.5	15.5	15.8	15.27	411,900
January 23, 2026	16.23	15.65	15.65	16.58	15.61	314,635
January 22, 2026	16.1	16.25	16.25	16.74	16.08	421,900
January 21, 2026	15.13	16.08	16.08	16.13	15.13	507,726
January 20, 2026	15.19	15.09	15.09	15.34	15.04	247,200
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

Flushing Financial Corporation (FFIC) NASDAQ