Flushing Financial Corporation - FFIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	13.32	13.18	13.18	13.34	13.1	399,400
October 20, 2025	12.69	13.41	13.41	13.42	12.57	384,040
October 17, 2025	12.61	12.56	12.56	12.91	12.49	260,900
October 16, 2025	13.54	12.49	12.49	13.56	12.46	403,906
October 15, 2025	13.93	13.61	13.61	13.93	13.56	174,053
October 14, 2025	13.35	13.82	13.82	13.9	13.35	164,600
October 13, 2025	13.6	13.51	13.51	13.71	13.24	293,638
October 10, 2025	13.88	13.41	13.41	14.01	13.34	460,156
October 09, 2025	13.89	13.82	13.82	13.91	13.62	331,202
October 08, 2025	14.18	13.92	13.92	14.18	13.85	171,607
October 07, 2025	13.95	13.92	13.92	14.07	13.8	241,521
October 06, 2025	13.85	13.96	13.96	14.11	13.77	232,400
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

Flushing Financial Corporation (FFIC) NASDAQ