Flushing Financial Corporation (FFIC)
NASDAQ: FFIC · Real-Time Price · USD
12.66
-0.29 (-2.24%)
At close: Aug 15, 2025, 4:00 PM
12.61
-0.05 (-0.39%)
After-hours: Aug 15, 2025, 5:04 PM EDT
Flushing Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.02 | 13.03 | 12.60 | 12.66 | 12.66 | -2.24% | 195,659 |
| Aug 14, 2025 | 12.77 | 12.99 | 12.70 | 12.95 | 12.95 | -0.31% | 270,910 |
| Aug 13, 2025 | 12.88 | 13.05 | 12.72 | 12.99 | 12.99 | 1.96% | 393,652 |
| Aug 12, 2025 | 12.26 | 12.82 | 12.26 | 12.74 | 12.74 | 4.60% | 322,992 |
| Aug 11, 2025 | 12.23 | 12.29 | 12.04 | 12.18 | 12.18 | -0.16% | 141,392 |
| Aug 8, 2025 | 12.08 | 12.22 | 11.93 | 12.20 | 12.20 | 1.84% | 167,958 |
| Aug 7, 2025 | 12.06 | 12.06 | 11.77 | 11.98 | 11.98 | -0.08% | 161,151 |
| Aug 6, 2025 | 12.05 | 12.07 | 11.93 | 11.99 | 11.99 | -0.83% | 209,874 |
| Aug 5, 2025 | 12.00 | 12.09 | 11.78 | 12.09 | 12.09 | 0.75% | 291,703 |
| Aug 4, 2025 | 11.81 | 12.02 | 11.78 | 12.00 | 12.00 | 1.69% | 242,936 |
| Aug 1, 2025 | 11.81 | 11.85 | 11.57 | 11.80 | 11.80 | -1.58% | 419,668 |
| Jul 31, 2025 | 11.84 | 12.00 | 11.75 | 11.99 | 11.99 | 0.59% | 501,201 |
| Jul 30, 2025 | 12.40 | 12.47 | 11.84 | 11.92 | 11.92 | -3.79% | 289,493 |
| Jul 29, 2025 | 12.49 | 12.55 | 12.33 | 12.39 | 12.39 | -0.72% | 289,999 |
| Jul 28, 2025 | 12.33 | 12.51 | 12.21 | 12.48 | 12.48 | 1.13% | 264,857 |
| Jul 25, 2025 | 12.70 | 12.74 | 11.99 | 12.34 | 12.34 | 1.73% | 428,405 |
| Jul 24, 2025 | 12.47 | 12.47 | 12.01 | 12.13 | 12.13 | -2.96% | 450,706 |
| Jul 23, 2025 | 12.64 | 12.69 | 12.33 | 12.50 | 12.50 | -0.40% | 296,298 |
| Jul 22, 2025 | 12.60 | 12.74 | 12.49 | 12.55 | 12.55 | -0.48% | 253,657 |
| Jul 21, 2025 | 12.54 | 12.69 | 12.51 | 12.61 | 12.61 | 0.96% | 234,788 |
| Jul 18, 2025 | 12.39 | 12.56 | 12.24 | 12.49 | 12.49 | 2.04% | 578,722 |
| Jul 17, 2025 | 12.18 | 12.38 | 12.17 | 12.24 | 12.24 | 0.41% | 321,853 |
| Jul 16, 2025 | 12.22 | 12.39 | 11.84 | 12.19 | 12.19 | 0.33% | 301,649 |
| Jul 15, 2025 | 12.60 | 12.60 | 12.14 | 12.15 | 12.15 | -2.25% | 268,286 |
| Jul 14, 2025 | 12.28 | 12.44 | 12.24 | 12.43 | 12.43 | 1.30% | 248,097 |
| Jul 11, 2025 | 12.48 | 12.48 | 12.25 | 12.27 | 12.27 | -2.15% | 189,545 |
| Jul 10, 2025 | 12.53 | 12.61 | 12.46 | 12.54 | 12.54 | -0.32% | 213,361 |
| Jul 9, 2025 | 12.73 | 12.85 | 12.50 | 12.58 | 12.58 | -0.94% | 234,264 |
| Jul 8, 2025 | 12.65 | 12.84 | 12.60 | 12.70 | 12.70 | 0.79% | 278,702 |
| Jul 7, 2025 | 12.64 | 12.84 | 12.51 | 12.60 | 12.60 | -1.02% | 267,367 |
| Jul 3, 2025 | 12.61 | 12.85 | 12.59 | 12.73 | 12.73 | 1.92% | 275,927 |
| Jul 2, 2025 | 12.27 | 12.53 | 12.16 | 12.49 | 12.49 | 1.96% | 343,166 |
| Jul 1, 2025 | 11.87 | 12.60 | 11.80 | 12.25 | 12.25 | 3.11% | 312,598 |
| Jun 30, 2025 | 11.96 | 12.06 | 11.86 | 11.88 | 11.88 | -0.25% | 165,849 |
| Jun 27, 2025 | 11.91 | 12.09 | 11.85 | 11.91 | 11.91 | 0.42% | 369,884 |
| Jun 26, 2025 | 11.61 | 11.91 | 11.55 | 11.86 | 11.86 | 2.95% | 435,924 |
| Jun 25, 2025 | 11.81 | 11.81 | 11.30 | 11.52 | 11.52 | -3.44% | 527,928 |
| Jun 24, 2025 | 11.92 | 12.19 | 11.92 | 11.93 | 11.93 | 0.85% | 297,653 |
| Jun 23, 2025 | 11.45 | 11.85 | 11.43 | 11.83 | 11.83 | 2.60% | 179,968 |
| Jun 20, 2025 | 11.53 | 11.64 | 11.42 | 11.53 | 11.53 | 0.96% | 365,717 |
| Jun 18, 2025 | 11.22 | 11.53 | 11.13 | 11.42 | 11.42 | 1.60% | 215,912 |
| Jun 17, 2025 | 11.40 | 11.51 | 11.23 | 11.24 | 11.24 | -2.26% | 127,127 |
| Jun 16, 2025 | 11.76 | 11.77 | 11.45 | 11.50 | 11.50 | -1.12% | 149,307 |
| Jun 13, 2025 | 11.89 | 11.97 | 11.62 | 11.63 | 11.63 | -5.29% | 222,644 |
| Jun 12, 2025 | 12.22 | 12.32 | 12.04 | 12.28 | 12.05 | 0.08% | 202,985 |
| Jun 11, 2025 | 12.49 | 12.49 | 12.24 | 12.27 | 12.04 | -0.73% | 185,040 |
| Jun 10, 2025 | 12.23 | 12.46 | 12.15 | 12.36 | 12.13 | 1.48% | 112,436 |
| Jun 9, 2025 | 12.12 | 12.28 | 12.10 | 12.18 | 11.95 | 0.66% | 145,005 |
| Jun 6, 2025 | 12.00 | 12.11 | 11.92 | 12.10 | 11.88 | 2.80% | 161,041 |
| Jun 5, 2025 | 11.97 | 11.97 | 11.73 | 11.77 | 11.55 | -1.67% | 240,642 |