Flushing Financial Corporation - FFIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	13.62	13.76	13.76	13.92	13.62	212,475
October 02, 2025	13.75	13.61	13.61	13.77	13.55	277,000
October 01, 2025	13.7	13.74	13.74	13.85	13.66	194,500
September 30, 2025	13.8	13.81	13.81	13.95	13.65	167,311
September 29, 2025	14.12	13.78	13.78	14.12	13.66	134,533
September 26, 2025	13.88	13.96	13.96	14.04	13.82	173,352
September 25, 2025	13.85	13.85	13.85	13.92	13.76	142,800
September 24, 2025	14.02	13.92	13.92	14.13	13.84	115,300
September 23, 2025	14.13	14	14	14.4	13.98	130,731
September 22, 2025	14.17	14.08	14.08	14.23	14	185,900
September 19, 2025	14.37	14.19	14.19	14.37	14	623,400
September 18, 2025	13.94	14.39	14.39	14.41	13.94	185,518
September 17, 2025	13.94	13.94	13.94	14.32	13.83	262,334
September 16, 2025	14	13.87	13.87	14.02	13.79	241,049
September 15, 2025	14.16	14.04	14.04	14.16	13.92	220,812
September 12, 2025	13.99	14.1	14.1	14.16	13.9	269,838
September 11, 2025	13.8	14.13	14.13	14.15	13.8	282,930
September 10, 2025	13.69	13.77	13.77	13.82	13.67	194,400
September 09, 2025	13.65	13.67	13.67	13.68	13.49	294,100
September 08, 2025	13.54	13.63	13.63	13.64	13.27	209,700
September 05, 2025	13.59	13.54	13.54	13.81	13.35	161,447
September 04, 2025	13.74	13.82	13.6	13.82	13.6	149,005
September 03, 2025	13.65	13.71	13.49	13.82	13.53	132,600
September 02, 2025	13.59	13.72	13.5	13.77	13.48	236,900
August 29, 2025	13.73	13.76	13.76	13.83	13.67	166,221
August 28, 2025	13.78	13.68	13.68	13.78	13.6	146,229
August 27, 2025	13.54	13.69	13.69	13.75	13.51	229,500
August 26, 2025	13.33	13.58	13.58	13.63	13.32	148,139
August 25, 2025	13.35	13.34	13.34	13.45	13.26	147,935
August 22, 2025	12.86	13.41	13.41	13.43	12.75	330,902
August 21, 2025	12.8	12.68	12.68	12.83	12.59	139,000
August 20, 2025	12.9	12.84	12.84	12.92	12.75	158,700
August 19, 2025	12.74	12.85	12.85	12.94	12.73	143,111
August 18, 2025	12.61	12.81	12.81	12.81	12.55	163,147
August 15, 2025	13.02	12.66	12.66	13.03	12.6	196,826
August 14, 2025	12.77	12.95	12.95	12.99	12.7	270,910
August 13, 2025	12.88	12.99	12.99	13.05	12.72	393,700
August 12, 2025	12.26	12.74	12.74	12.82	12.26	323,000
August 11, 2025	12.23	12.18	12.18	12.29	12.04	141,400
August 08, 2025	12.08	12.2	12.2	12.22	11.93	168,000
August 07, 2025	12.06	11.98	11.98	12.06	11.77	161,200
August 06, 2025	12.05	11.99	11.99	12.07	11.93	209,900
August 05, 2025	12	12.09	12.09	12.09	11.78	291,703
August 04, 2025	11.81	12	12	12.02	11.78	242,936
August 01, 2025	11.81	11.8	11.8	11.85	11.57	419,700
July 31, 2025	11.84	11.99	11.99	12	11.75	501,201
July 30, 2025	12.4	11.92	11.92	12.47	11.84	289,500
July 29, 2025	12.49	12.39	12.39	12.55	12.33	290,000
July 28, 2025	12.33	12.48	12.48	12.51	12.21	264,900
July 25, 2025	12.7	12.34	12.34	12.74	11.99	428,405
July 24, 2025	12.47	12.13	12.13	12.47	12.01	450,706
July 23, 2025	12.64	12.5	12.5	12.69	12.33	296,300
July 22, 2025	12.6	12.55	12.55	12.74	12.5	250,662
July 21, 2025	12.54	12.61	12.61	12.69	12.51	234,800
July 18, 2025	12.39	12.49	12.49	12.56	12.24	578,722
July 17, 2025	12.18	12.24	12.24	12.38	12.17	321,900
July 16, 2025	12.22	12.19	12.19	12.39	11.84	301,649
July 15, 2025	12.6	12.15	12.15	12.6	12.14	268,300
July 14, 2025	12.28	12.43	12.43	12.44	12.24	248,100
July 11, 2025	12.48	12.27	12.27	12.48	12.25	189,545

Flushing Financial Corporation (FFIC) NASDAQ