Flushing Financial Corpor... (FFIC)
14.07
-0.26 (-1.81%)
At close: Mar 03, 2025, 3:59 PM
14.04
-0.21%
After-hours: Mar 03, 2025, 04:00 PM EST
FFIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 14.35 | 14.47 | 13.96 | 14.04 | -0.29 | -2.02% | 217,623 |
| 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 |
| Jan 28, 2025 | 14.61 | 14.61 | 14.25 | 14.32 | -0.37 | -2.52% | 269,311 |
| Jan 27, 2025 | 14.49 | 14.80 | 14.32 | 14.69 | 0.31 | 2.16% | 266,548 |
| Jan 24, 2025 | 14.46 | 14.70 | 14.36 | 14.38 | -0.14 | -0.96% | 269,700 |
| Jan 23, 2025 | 14.42 | 14.62 | 14.36 | 14.52 | 0.01 | 0.07% | 372,697 |
| Jan 22, 2025 | 14.99 | 14.99 | 14.50 | 14.51 | -0.54 | -3.59% | 289,527 |
| Jan 21, 2025 | 14.94 | 15.14 | 14.76 | 15.05 | 0.29 | 1.96% | 192,800 |
| Jan 17, 2025 | 15.10 | 15.16 | 14.67 | 14.76 | -0.19 | -1.27% | 198,800 |
| Jan 16, 2025 | 15.01 | 15.03 | 14.85 | 14.95 | -0.09 | -0.60% | 241,728 |
| Jan 15, 2025 | 15.27 | 15.33 | 14.79 | 15.04 | 0.15 | 1.01% | 340,039 |
| Jan 14, 2025 | 14.50 | 15.03 | 14.47 | 14.89 | 0.55 | 3.84% | 420,500 |
| Jan 13, 2025 | 14.12 | 14.36 | 13.80 | 14.34 | 0.04 | 0.28% | 588,000 |
| Jan 10, 2025 | 14.24 | 14.38 | 13.89 | 14.30 | -0.20 | -1.38% | 571,233 |
| Jan 8, 2025 | 14.40 | 14.53 | 14.16 | 14.50 | 0.06 | 0.42% | 384,000 |
| Jan 7, 2025 | 14.61 | 14.65 | 14.18 | 14.44 | -0.11 | -0.76% | 458,700 |
| Jan 6, 2025 | 14.74 | 14.80 | 14.31 | 14.55 | -0.16 | -1.09% | 456,200 |
| Jan 3, 2025 | 14.08 | 14.72 | 13.95 | 14.71 | 0.73 | 5.22% | 414,800 |
| Jan 2, 2025 | 14.33 | 14.40 | 13.89 | 13.98 | -0.30 | -2.10% | 272,112 |
| Dec 31, 2024 | 14.19 | 14.32 | 14.06 | 14.28 | 0.22 | 1.56% | 411,110 |
| Dec 30, 2024 | 14.09 | 14.18 | 13.90 | 14.06 | -0.12 | -0.85% | 231,206 |
| Dec 27, 2024 | 14.36 | 14.43 | 14.01 | 14.18 | -0.27 | -1.87% | 343,215 |
| Dec 26, 2024 | 14.37 | 14.50 | 14.16 | 14.45 | -0.05 | -0.34% | 246,800 |
| Dec 24, 2024 | 14.12 | 14.50 | 14.12 | 14.50 | 0.39 | 2.76% | 197,441 |
| Dec 23, 2024 | 14.19 | 14.26 | 13.95 | 14.11 | -0.15 | -1.05% | 344,544 |
| Dec 20, 2024 | 14.25 | 14.59 | 14.24 | 14.26 | 0.01 | 0.07% | 925,018 |
| Dec 19, 2024 | 14.61 | 14.79 | 13.97 | 14.25 | -0.02 | -0.14% | 564,914 |
| Dec 18, 2024 | 15.15 | 15.29 | 14.05 | 14.27 | -0.71 | -4.74% | 773,300 |
| Dec 17, 2024 | 15.35 | 15.45 | 14.95 | 14.98 | -0.28 | -1.83% | 777,924 |