Flushing Financial Corporation - FFIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Flushing Financial Corporation (FFIC) NASDAQ