Flushing Financial Corporation (FRA:FL8)
Germany
· Delayed Price · Currency is EUR 14.20
-0.01 (-0.08%)
At close: Dec 5, 2025
Flushing Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 42 |
| Dec 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | 2.13% | - |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.92 | 0.71% | - |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | 0.72% | - |
| Dec 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - | - |
| Nov 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - | - |
| Nov 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | -0.71% | - |
| Nov 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | 2.94% | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | 0.74% | - |
| Nov 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | 4.65% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.73 | -1.53% | - |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | - | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | 3.97% | - |
| Nov 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -3.82% | - |
| Nov 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | 2.34% | - |
| Nov 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | -1.54% | - |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - | - |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | -1.52% | - |
| Nov 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | 0.76% | - |
| Nov 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | 3.97% | - |
| Nov 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -0.79% | - |
| Nov 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | 4.96% | - |
| Nov 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.94 | -0.82% | - |
| Nov 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | 4.27% | - |
| Nov 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | 1.74% | - |
| Oct 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | 5.50% | - |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | -1.80% | - |
| Oct 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | - | - |
| Oct 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | -0.89% | - |
| Oct 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | 1.82% | - |
| Oct 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | -1.79% | - |
| Oct 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | - | - |
| Oct 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | -1.75% | - |
| Oct 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | 7.55% | - |
| Oct 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | 0.95% | - |
| Oct 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | -8.70% | - |
| Oct 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | -2.54% | - |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | 2.61% | - |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | -0.86% | - |
| Oct 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | -1.69% | - |
| Oct 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - | - |
| Oct 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - | - |
| Oct 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - | - |
| Oct 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | 1.72% | - |
| Oct 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | 0.87% | - |
| Oct 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | -0.86% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - | - |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - | - |
| Sep 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | -1.69% | - |
| Sep 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | 0.85% | - |