Flushing Financial Corpor... (FFIC)
15.04
0.15 (1.01%)
At close: Jan 15, 2025, 3:59 PM
15.04
0.00%
After-hours Jan 15, 2025, 04:00 PM EST
FFIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.50 | 15.03 | 14.47 | 14.89 | 0.55 | 3.84% | 420,470 |
| 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 |
| Dec 16, 2024 | 15.20 | 15.40 | 15.08 | 15.26 | 0.17 | 1.13% | 1,121,235 |
| Dec 13, 2024 | 16.43 | 16.49 | 14.92 | 15.09 | -2.16 | -12.52% | 2,865,100 |
| Dec 12, 2024 | 17.27 | 17.31 | 17.12 | 17.25 | -0.16 | -0.92% | 190,813 |
| Dec 11, 2024 | 17.32 | 17.51 | 16.98 | 17.41 | 0.30 | 1.75% | 234,000 |
| Dec 10, 2024 | 17.05 | 17.15 | 16.74 | 17.11 | 0.09 | 0.53% | 172,240 |
| Dec 9, 2024 | 17.27 | 17.33 | 16.91 | 17.02 | -0.17 | -0.99% | 159,404 |
| Dec 6, 2024 | 17.47 | 17.47 | 16.95 | 17.19 | -0.30 | -1.72% | 151,700 |
| Dec 5, 2024 | 17.84 | 17.94 | 17.46 | 17.49 | -0.27 | -1.52% | 140,900 |
| Dec 4, 2024 | 17.62 | 17.83 | 17.42 | 17.76 | 0.22 | 1.25% | 103,621 |
| Dec 3, 2024 | 17.80 | 17.91 | 17.47 | 17.54 | -0.33 | -1.85% | 81,907 |
| Dec 2, 2024 | 17.71 | 18.04 | 17.46 | 17.87 | 0.13 | 0.73% | 117,300 |
| Nov 29, 2024 | 17.84 | 17.92 | 17.51 | 17.74 | -0.03 | -0.17% | 66,000 |
| Nov 27, 2024 | 17.99 | 18.10 | 17.74 | 17.77 | -0.10 | -0.56% | 95,202 |
| Nov 26, 2024 | 18.00 | 18.35 | 17.82 | 17.87 | -0.33 | -1.81% | 198,900 |
| Nov 25, 2024 | 18.33 | 18.59 | 18.11 | 18.20 | 0.11 | 0.61% | 181,831 |
| Nov 22, 2024 | 17.55 | 18.09 | 17.42 | 18.09 | 0.67 | 3.85% | 146,443 |
| Nov 21, 2024 | 17.13 | 17.53 | 17.11 | 17.42 | 0.35 | 2.05% | 138,900 |
| Nov 20, 2024 | 17.10 | 17.12 | 16.80 | 17.07 | -0.10 | -0.58% | 81,100 |
| Nov 19, 2024 | 17.01 | 17.22 | 16.99 | 17.17 | -0.19 | -1.09% | 110,602 |
| Nov 18, 2024 | 17.61 | 17.81 | 17.26 | 17.36 | -0.20 | -1.14% | 165,563 |
| Nov 15, 2024 | 17.79 | 17.83 | 17.34 | 17.56 | -0.14 | -0.79% | 82,300 |
| Nov 14, 2024 | 18.00 | 18.11 | 17.55 | 17.70 | -0.07 | -0.39% | 95,400 |
| Nov 13, 2024 | 18.20 | 18.40 | 17.67 | 17.77 | -0.20 | -1.11% | 138,032 |
| Nov 12, 2024 | 18.04 | 18.25 | 17.90 | 17.97 | -0.21 | -1.16% | 126,900 |
| Nov 11, 2024 | 17.82 | 18.39 | 17.59 | 18.18 | 0.69 | 3.95% | 167,300 |
| Nov 8, 2024 | 17.20 | 17.51 | 16.99 | 17.49 | 0.41 | 2.40% | 126,800 |
| Nov 7, 2024 | 17.97 | 17.98 | 16.94 | 17.08 | -0.96 | -5.32% | 208,200 |
| Nov 6, 2024 | 16.87 | 18.19 | 16.80 | 18.04 | 2.58 | 16.69% | 447,100 |
| Nov 5, 2024 | 15.24 | 15.52 | 14.72 | 15.46 | 0.27 | 1.78% | 90,345 |
| Nov 4, 2024 | 15.33 | 15.36 | 14.92 | 15.19 | -0.19 | -1.24% | 133,400 |
| Nov 1, 2024 | 15.87 | 15.87 | 15.35 | 15.38 | -0.30 | -1.91% | 96,706 |
| Oct 31, 2024 | 16.30 | 16.30 | 15.65 | 15.68 | -0.54 | -3.33% | 124,820 |