Flushing Financial Corpor... (FFIC)
11.71
0.61 (5.50%)
At close: Apr 09, 2025, 3:59 PM
10.89
-7.03%
Pre-market: Apr 10, 2025, 08:57 AM EDT
Flushing Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 11.00 | 12.04 | 10.71 | 11.70 | 0.60 | 5.41% | 511,072 |
| Apr 8, 2025 | 11.60 | 11.79 | 10.97 | 11.10 | -0.10 | -0.89% | 299,200 |
| Apr 7, 2025 | 10.95 | 11.92 | 10.65 | 11.20 | -0.10 | -0.88% | 355,202 |
| Apr 4, 2025 | 11.70 | 11.70 | 10.83 | 11.30 | -0.36 | -3.09% | 506,965 |
| Apr 3, 2025 | 12.38 | 12.44 | 11.65 | 11.66 | -1.12 | -8.76% | 355,442 |
| Apr 2, 2025 | 12.53 | 12.80 | 12.51 | 12.78 | 0.13 | 1.03% | 188,005 |
| Apr 1, 2025 | 12.61 | 12.79 | 12.51 | 12.65 | -0.05 | -0.39% | 209,200 |
| Mar 31, 2025 | 12.56 | 12.81 | 12.50 | 12.70 | -0.04 | -0.31% | 283,500 |
| Mar 28, 2025 | 13.04 | 13.11 | 12.56 | 12.74 | -0.35 | -2.67% | 362,000 |
| Mar 27, 2025 | 13.26 | 13.26 | 13.01 | 13.09 | -0.01 | -0.08% | 240,845 |
| Mar 26, 2025 | 13.07 | 13.26 | 12.98 | 13.10 | 0.06 | 0.46% | 181,900 |
| Mar 25, 2025 | 13.10 | 13.48 | 13.03 | 13.04 | -0.36 | -2.69% | 327,000 |
| Mar 24, 2025 | 13.21 | 13.45 | 13.21 | 13.40 | 0.44 | 3.40% | 265,200 |
| Mar 21, 2025 | 13.12 | 13.22 | 12.95 | 12.96 | -0.19 | -1.44% | 1,705,300 |
| Mar 20, 2025 | 13.06 | 13.37 | 13.05 | 13.15 | -0.08 | -0.60% | 271,400 |
| Mar 19, 2025 | 13.13 | 13.53 | 13.10 | 13.23 | 0.05 | 0.38% | 277,022 |
| Mar 18, 2025 | 13.08 | 13.30 | 13.00 | 13.18 | 0.12 | 0.92% | 401,446 |
| Mar 17, 2025 | 13.10 | 13.26 | 12.96 | 13.06 | -0.04 | -0.31% | 328,740 |
| Mar 14, 2025 | 12.87 | 13.17 | 12.87 | 13.10 | 0.09 | 0.69% | 311,800 |
| Mar 13, 2025 | 13.06 | 13.20 | 13.00 | 13.01 | 0.00 | 0.00% | 261,400 |
| Mar 12, 2025 | 12.97 | 13.22 | 12.83 | 13.01 | 0.15 | 1.17% | 358,800 |
| Mar 11, 2025 | 13.06 | 13.28 | 12.69 | 12.86 | -0.17 | -1.30% | 425,715 |
| Mar 10, 2025 | 13.33 | 13.76 | 12.99 | 13.03 | -0.51 | -3.77% | 348,810 |
| Mar 7, 2025 | 13.60 | 13.70 | 13.33 | 13.54 | -0.09 | -0.66% | 209,648 |
| Mar 6, 2025 | 13.77 | 13.77 | 13.38 | 13.63 | 0.02 | 0.15% | 324,700 |
| Mar 5, 2025 | 13.87 | 13.97 | 13.44 | 13.61 | -0.17 | -1.23% | 586,712 |
| Mar 4, 2025 | 13.88 | 14.11 | 13.57 | 13.78 | -0.26 | -1.85% | 286,230 |
| Mar 3, 2025 | 14.35 | 14.47 | 13.96 | 14.04 | -0.29 | -2.02% | 217,640 |
| Feb 28, 2025 | 14.21 | 14.36 | 14.09 | 14.33 | 0.23 | 1.63% | 270,830 |
| Feb 27, 2025 | 14.17 | 14.36 | 14.02 | 14.10 | -0.08 | -0.56% | 317,529 |
| Feb 26, 2025 | 14.20 | 14.33 | 14.01 | 14.18 | -0.07 | -0.49% | 174,600 |
| Feb 25, 2025 | 14.24 | 14.43 | 14.14 | 14.25 | 0.07 | 0.49% | 217,404 |
| Feb 24, 2025 | 14.36 | 14.42 | 14.12 | 14.18 | 0.00 | 0.00% | 245,928 |
| Feb 21, 2025 | 14.77 | 14.77 | 14.12 | 14.18 | -0.45 | -3.08% | 226,528 |
| Feb 20, 2025 | 15.00 | 15.00 | 14.62 | 14.63 | -0.42 | -2.79% | 218,309 |
| Feb 19, 2025 | 14.91 | 15.15 | 14.81 | 15.05 | -0.02 | -0.13% | 152,800 |
| Feb 18, 2025 | 14.95 | 15.15 | 14.86 | 15.07 | 0.07 | 0.47% | 160,000 |
| Feb 14, 2025 | 14.93 | 15.11 | 14.80 | 15.00 | 0.11 | 0.74% | 235,644 |
| Feb 13, 2025 | 14.74 | 15.01 | 14.42 | 14.89 | 0.22 | 1.50% | 250,413 |
| Feb 12, 2025 | 14.78 | 15.10 | 14.66 | 14.67 | -0.47 | -3.10% | 305,610 |
| Feb 11, 2025 | 14.68 | 15.18 | 14.62 | 15.14 | 0.39 | 2.64% | 180,000 |
| Feb 10, 2025 | 14.71 | 14.85 | 14.51 | 14.75 | 0.05 | 0.34% | 233,044 |
| Feb 7, 2025 | 14.61 | 14.76 | 14.14 | 14.70 | 0.08 | 0.55% | 281,604 |
| Feb 6, 2025 | 14.23 | 14.69 | 14.08 | 14.62 | 0.47 | 3.32% | 251,418 |
| Feb 5, 2025 | 14.21 | 14.45 | 13.96 | 14.15 | 0.08 | 0.57% | 365,325 |
| Feb 4, 2025 | 13.47 | 14.16 | 13.46 | 14.07 | 0.49 | 3.61% | 351,800 |
| Feb 3, 2025 | 13.51 | 13.88 | 13.37 | 13.58 | -0.37 | -2.65% | 292,107 |
| Jan 31, 2025 | 13.56 | 14.04 | 13.56 | 13.95 | 0.34 | 2.50% | 465,303 |
| Jan 30, 2025 | 14.03 | 14.13 | 13.52 | 13.61 | -0.39 | -2.79% | 311,013 |
| Jan 29, 2025 | 13.75 | 14.30 | 13.64 | 14.00 | -0.32 | -2.23% | 583,439 |