Flushing Financial Corpor... (FFIC)
NASDAQ: FFIC
· Real-Time Price · USD
12.78
-0.17 (-1.31%)
At close: Aug 15, 2025, 1:23 PM
FFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 393,700 |
| Aug 12, 2025 | 12.26 | 12.82 | 12.26 | 12.74 | 12.74 | 4.60% | 323,000 |
| Aug 11, 2025 | 12.23 | 12.29 | 12.04 | 12.18 | 12.18 | -0.16% | 141,400 |
| Aug 8, 2025 | 12.08 | 12.22 | 11.93 | 12.20 | 12.20 | 1.84% | 168,000 |
| Aug 7, 2025 | 12.06 | 12.06 | 11.77 | 11.98 | 11.98 | -0.08% | 161,200 |
| Aug 6, 2025 | 12.05 | 12.07 | 11.93 | 11.99 | 11.99 | -0.83% | 209,900 |
| 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% | 419,700 |
| 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% | 289,500 |
| Jul 29, 2025 | 12.49 | 12.55 | 12.33 | 12.39 | 12.39 | -0.72% | 290,000 |
| Jul 28, 2025 | 12.33 | 12.51 | 12.21 | 12.48 | 12.48 | 1.13% | 264,900 |
| 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% | 296,300 |
| Jul 22, 2025 | 12.60 | 12.74 | 12.49 | 12.55 | 12.55 | -0.48% | 253,700 |
| Jul 21, 2025 | 12.54 | 12.69 | 12.51 | 12.61 | 12.61 | 0.96% | 234,800 |
| Jul 18, 2025 | 12.39 | 12.56 | 12.24 | 12.49 | 12.49 | 2.04% | 578,722 |