Flushing Financial Corpor... (FFIC)
NASDAQ: FFIC
· Real-Time Price · USD
13.76
0.15 (1.10%)
At close: Oct 03, 2025, 3:59 PM
13.71
-0.36%
After-hours: Oct 03, 2025, 07:46 PM EDT
FFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.62 | 13.92 | 13.62 | 13.76 | 13.76 | 1.10% | 212,425 |
| Oct 2, 2025 | 13.75 | 13.77 | 13.55 | 13.61 | 13.61 | -0.95% | 277,000 |
| Oct 1, 2025 | 13.70 | 13.85 | 13.66 | 13.74 | 13.74 | -0.51% | 194,500 |
| Sep 30, 2025 | 13.80 | 13.95 | 13.65 | 13.81 | 13.81 | 0.22% | 167,311 |
| Sep 29, 2025 | 14.12 | 14.12 | 13.66 | 13.78 | 13.78 | -1.29% | 134,533 |
| Sep 26, 2025 | 14.00 | 14.04 | 13.82 | 13.96 | 13.96 | 0.79% | 179,213 |
| Sep 25, 2025 | 13.85 | 13.92 | 13.76 | 13.85 | 13.85 | -0.50% | 142,800 |
| Sep 24, 2025 | 14.02 | 14.13 | 13.84 | 13.92 | 13.92 | -0.57% | 115,300 |
| Sep 23, 2025 | 14.13 | 14.40 | 13.98 | 14.00 | 14.00 | -0.57% | 130,731 |
| Sep 22, 2025 | 14.17 | 14.23 | 14.00 | 14.08 | 14.08 | -0.78% | 185,900 |
| Sep 19, 2025 | 14.37 | 14.37 | 14.00 | 14.19 | 14.19 | -1.39% | 623,400 |
| Sep 18, 2025 | 13.94 | 14.41 | 13.94 | 14.39 | 14.39 | 3.23% | 185,518 |
| Sep 17, 2025 | 13.94 | 14.32 | 13.83 | 13.94 | 13.94 | 0.50% | 262,334 |
| Sep 16, 2025 | 14.00 | 14.02 | 13.79 | 13.87 | 13.87 | -1.21% | 241,049 |
| Sep 15, 2025 | 14.16 | 14.16 | 13.92 | 14.04 | 14.04 | -0.43% | 220,812 |
| Sep 12, 2025 | 13.99 | 14.16 | 13.90 | 14.10 | 14.10 | -0.21% | 269,838 |
| Sep 11, 2025 | 13.80 | 14.15 | 13.80 | 14.13 | 14.13 | 2.61% | 282,930 |
| Sep 10, 2025 | 13.69 | 13.82 | 13.67 | 13.77 | 13.77 | 0.73% | 194,400 |
| Sep 9, 2025 | 13.65 | 13.68 | 13.49 | 13.67 | 13.67 | 0.29% | 294,100 |
| Sep 8, 2025 | 13.54 | 13.64 | 13.27 | 13.63 | 13.63 | 0.66% | 209,700 |
Page 1 of 136