Dark

FFIC
Flushing Financial Corp
stock NASDAQ

At Close

Jan 9, 2026 3:59:58 PM EST

15.06USD+2.033%(+0.30)442,075

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.76)0

After-hours

Jan 9, 2026 4:00:30 PM EST

15.05USD-0.066%(-0.01)357

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	14.6900	15.1400	14.5900	15.0600	+2.033%	442,075	0.000%
2026-01-08	14.5200	14.9400	14.5200	14.7600	+1.235%	371,721	+2.033%
2026-01-07	14.8000	14.8000	14.4900	14.5800	-1.420%	427,272	+3.292%
2026-01-06	14.8100	15.0050	14.6500	14.7900	-0.605%	492,563	+1.826%
2026-01-05	15.1300	15.4600	14.8500	14.8800	-1.717%	667,905	+1.210%
2026-01-02	15.2000	15.3000	14.8800	15.1400	-0.198%	515,061	-0.528%
2025-12-31	15.2800	15.4000	15.0700	15.1700	-1.365%	607,245	-0.725%
2025-12-30	16.7500	16.7500	14.2300	15.3800	-8.940%	3,141,504	-2.081%
2025-12-29	17.0500	17.1000	16.8401	16.8900	-0.822%	156,531	-10.835%
2025-12-26	17.1400	17.2900	16.9800	17.0300	-0.758%	129,466	-11.568%
2025-12-24	17.1200	17.2450	16.9600	17.1600	+0.586%	171,048	-12.238%
2025-12-23	17.0500	17.4300	17.0500	17.0600	-1.044%	786,900	-11.723%
2025-12-22	17.4000	17.7500	17.2000	17.2400	-0.634%	358,545	-12.645%
2025-12-19	17.5100	17.7900	17.1750	17.3500	-1.420%	621,680	-13.199%
2025-12-18	17.4400	17.6800	17.1250	17.6000	+1.441%	188,544	-14.432%
2025-12-17	17.3700	17.5000	17.2400	17.3500	-0.058%	142,818	-13.199%
2025-12-16	17.3600	17.5000	17.2700	17.3600	+0.347%	198,073	-13.249%
2025-12-15	17.2500	17.3400	17.1000	17.3000	+1.229%	252,115	-12.948%
2025-12-12	17.2400	17.3000	16.9650	17.0900	-0.292%	158,819	-11.878%
2025-12-11	16.9800	17.3100	16.9800	17.1400	+0.883%	364,611	-12.135%
2025-12-10	16.5500	17.1200	16.5300	16.9900	+2.845%	610,531	-11.360%
2025-12-09	16.8400	17.0419	16.4600	16.5200	-1.667%	256,590	-8.838%
2025-12-08	16.5900	16.9000	16.4850	16.8000	+1.818%	246,372	-10.357%
2025-12-05	16.6200	16.7600	16.4050	16.5000	-2.540%	375,295	-8.727%
2025-12-04	16.8100	17.0100	16.6650	16.9300	+0.059%	261,579	-11.045%
2025-12-03	16.5700	17.0000	16.5550	16.9200	+1.928%	174,588	-10.993%
2025-12-02	16.4500	16.6100	16.3800	16.6000	+0.912%	171,328	-9.277%
2025-12-01	16.1400	16.6250	16.1400	16.4500	+0.244%	295,182	-8.450%
2025-11-28	16.3200	16.4600	16.1100	16.4100	+0.737%	236,533	-8.227%
2025-11-26	16.2600	16.4000	16.1800	16.2900	-0.367%	225,865	-7.551%
2025-11-25	15.9000	16.4400	15.9000	16.3500	+3.481%	209,016	-7.890%
2025-11-24	15.5900	15.8300	15.4750	15.8000	+1.088%	125,299	-4.684%
2025-11-21	15.0700	15.7980	15.0700	15.6300	+3.785%	172,980	-3.647%
2025-11-20	15.4100	15.5700	15.0400	15.0600	-0.856%	186,656	0.000%
2025-11-19	15.3200	15.5050	15.0801	15.1900	-1.107%	280,852	-0.856%
2025-11-18	14.7300	15.4100	14.7300	15.3600	+3.434%	661,222	-1.953%
2025-11-17	15.3000	15.3300	14.6450	14.8500	-3.194%	321,711	+1.414%
2025-11-14	15.0000	15.3400	14.8500	15.3400	+1.657%	199,337	-1.825%
2025-11-13	15.1400	15.2550	14.9200	15.0900	-0.593%	181,423	-0.199%
2025-11-12	15.1900	15.3400	15.1400	15.1800	-0.066%	146,631	-0.791%
2025-11-11	15.4400	15.4400	15.1050	15.1900	-1.555%	254,508	-0.856%
2025-11-10	15.3300	15.5700	13.6300	15.4300	+1.114%	348,866	-2.398%
2025-11-07	14.6300	15.2900	14.5750	15.2600	+4.164%	463,997	-1.311%
2025-11-06	14.6600	14.7800	14.5500	14.6500	-0.476%	264,009	+2.799%
2025-11-05	14.0700	14.7800	14.0500	14.7200	+4.397%	318,605	+2.310%
2025-11-04	14.1500	14.1800	13.9650	14.1000	-0.983%	329,210	+6.809%
2025-11-03	13.6700	14.3000	13.4900	14.2400	+4.170%	444,639	+5.758%
2025-10-31	13.4100	13.7400	13.1100	13.6700	+1.939%	338,439	+10.168%
2025-10-30	12.9900	13.5200	12.9250	13.4100	+4.277%	455,602	+12.304%
2025-10-29	12.9900	13.2050	12.7500	12.8600	-1.757%	272,222	+17.107%
2025-10-28	13.0500	13.1400	12.9600	13.0900	-0.229%	138,593	+15.050%
2025-10-27	13.2400	13.3000	13.0500	13.1200	-0.756%	163,693	+14.787%
2025-10-24	13.0900	13.3000	13.0900	13.2200	+2.006%	134,776	+13.918%
2025-10-23	13.1200	13.1750	12.8000	12.9600	-1.295%	276,427	+16.204%
2025-10-22	13.1300	13.3800	13.0300	13.1300	-0.379%	217,924	+14.699%
2025-10-21	13.3200	13.3400	13.1000	13.1800	-1.715%	399,367	+14.264%
2025-10-20	12.6900	13.4200	12.5650	13.4100	+6.768%	384,040	+12.304%
2025-10-17	12.6100	12.9100	12.4900	12.5600	+0.560%	260,871	+19.904%
2025-10-16	13.5400	13.5600	12.4600	12.4900	-8.229%	403,906	+20.576%
2025-10-15	13.9300	13.9300	13.5600	13.6100	-1.520%	174,053	+10.654%
2025-10-14	13.3500	13.9000	13.3500	13.8200	+2.295%	164,570	+8.973%
2025-10-13	13.6000	13.7050	13.2350	13.5100	+0.746%	293,638	+11.473%
2025-10-10	13.8800	14.0100	13.3400	13.4100	-2.967%	460,156	+12.304%
2025-10-09	13.8900	13.9100	13.6200	13.8200	-0.718%	331,202	+8.973%
2025-10-08	14.1800	14.1800	13.8500	13.9200	0.000%	171,607	+8.190%
2025-10-07	13.9500	14.0725	13.8000	13.9200	-0.287%	241,521	+8.190%
2025-10-06	13.8500	14.1050	13.7700	13.9600	+1.453%	232,384	+7.880%
2025-10-03	13.6200	13.9200	13.6200	13.7600	+1.102%	212,475	+9.448%
2025-10-02	13.7500	13.7700	13.5500	13.6100	-0.946%	276,986	+10.654%
2025-10-01	13.7000	13.8500	13.6600	13.7400	-0.507%	194,498	+9.607%
2025-09-30	13.8000	13.9500	13.6543	13.8100	+0.218%	167,311	+9.051%
2025-09-29	14.1200	14.1200	13.6600	13.7800	-1.289%	134,533	+9.289%
2025-09-26	14.0000	14.0392	13.8200	13.9600	+0.794%	179,213	+7.880%
2025-09-25	13.8500	13.9200	13.7550	13.8500	-0.503%	142,798	+8.736%
2025-09-24	14.0200	14.1250	13.8350	13.9200	-0.571%	115,253	+8.190%
2025-09-23	14.1300	14.4000	13.9800	14.0000	-0.568%	130,731	+7.571%
2025-09-22	14.1700	14.2300	14.0000	14.0800	-0.775%	185,876	+6.960%
2025-09-19	14.3700	14.3700	14.0000	14.1900	-1.390%	623,369	+6.131%
2025-09-18	13.9400	14.4100	13.9350	14.3900	+3.228%	185,518	+4.656%
2025-09-17	13.9400	14.3200	13.8300	13.9400	+0.505%	262,334	+8.034%
2025-09-16	14.0000	14.0200	13.7850	13.8700	-1.211%	241,049	+8.580%
2025-09-15	14.1600	14.1600	13.9200	14.0400	-0.426%	220,812	+7.265%
2025-09-12	13.9900	14.1600	13.9000	14.1000	-0.212%	269,838	+6.809%
2025-09-11	13.8000	14.1500	13.8000	14.1300	+2.614%	282,930	+6.582%
2025-09-10	13.6900	13.8200	13.6700	13.7700	+0.732%	194,396	+9.368%
2025-09-09	13.6500	13.6800	13.4900	13.6700	+0.293%	294,051	+10.168%
2025-09-08	13.5400	13.6400	13.2650	13.6300	+0.665%	209,687	+10.492%
2025-09-05	13.5900	13.8150	13.3450	13.5400	-2.026%	162,834	+11.226%
2025-09-04	13.7400	13.8200	13.6000	13.8200	+0.802%	149,005	+8.973%
2025-09-03	13.6500	13.8200	13.5300	13.7100	-0.073%	132,594	+9.847%
2025-09-02	13.5900	13.7700	13.4803	13.7200	-0.291%	236,879	+9.767%
2025-08-29	13.7300	13.8250	13.6650	13.7600	+0.585%	166,271	+9.448%
2025-08-28	13.7800	13.7800	13.6000	13.6800	-0.073%	146,229	+10.088%
2025-08-27	13.5400	13.7450	13.5100	13.6900	+0.810%	229,500	+10.007%
2025-08-26	13.3300	13.6300	13.3200	13.5800	+1.799%	148,139	+10.898%
2025-08-25	13.3500	13.4500	13.2600	13.3400	-0.522%	147,935	+12.894%
2025-08-22	12.8600	13.4250	12.7500	13.4100	+5.757%	330,902	+12.304%
2025-08-21	12.8000	12.8300	12.5900	12.6800	-1.246%	138,956	+18.770%
2025-08-20	12.9000	12.9200	12.7500	12.8400	-0.078%	158,653	+17.290%
2025-08-19	12.7400	12.9400	12.7300	12.8500	+0.312%	143,111	+17.198%
2025-08-18	12.6100	12.8100	12.5500	12.8100	+1.185%	163,147	+17.564%
2025-08-15	13.0200	13.0300	12.6000	12.6600	-2.239%	196,826	+18.957%
2025-08-14	12.7700	12.9850	12.7000	12.9500	-0.308%	270,910	+16.293%
2025-08-13	12.8800	13.0525	12.7200	12.9900	+1.962%	393,652	+15.935%
2025-08-12	12.2600	12.8163	12.2600	12.7400	+4.598%	322,992	+18.210%
2025-08-11	12.2300	12.2900	12.0400	12.1800	-0.164%	141,392	+23.645%
2025-08-08	12.0800	12.2200	11.9300	12.2000	+1.836%	167,958	+23.443%
2025-08-07	12.0600	12.0600	11.7700	11.9800	-0.083%	161,151	+25.710%
2025-08-06	12.0500	12.0700	11.9300	11.9900	-0.827%	209,874	+25.605%
2025-08-05	12.0000	12.0900	11.7800	12.0900	+0.750%	291,703	+24.566%
2025-08-04	11.8100	12.0200	11.7800	12.0000	+1.695%	242,936	+25.500%
2025-08-01	11.8100	11.8500	11.5700	11.8000	-1.585%	419,668	+27.627%
2025-07-31	11.8400	12.0000	11.7500	11.9900	+0.587%	501,201	+25.605%
2025-07-30	12.4000	12.4700	11.8400	11.9200	-3.793%	289,493	+26.342%
2025-07-29	12.4900	12.5500	12.3300	12.3900	-0.721%	289,999	+21.550%
2025-07-28	12.3300	12.5100	12.2050	12.4800	+1.135%	264,857	+20.673%
2025-07-25	12.7000	12.7350	11.9850	12.3400	+1.731%	428,405	+22.042%
2025-07-24	12.4700	12.4700	12.0100	12.1300	-2.960%	450,706	+24.155%
2025-07-23	12.6400	12.6900	12.3250	12.5000	-0.398%	296,298	+20.480%
2025-07-22	12.6000	12.7400	12.4900	12.5500	-0.476%	253,657	+20.000%
2025-07-21	12.5400	12.6900	12.5050	12.6100	+0.961%	234,788	+19.429%
2025-07-18	12.3900	12.5601	12.2400	12.4900	+2.042%	578,722	+20.576%
2025-07-17	12.1800	12.3750	12.1700	12.2400	+0.410%	321,853	+23.039%
2025-07-16	12.2200	12.3900	11.8400	12.1900	+0.329%	301,649	+23.544%
2025-07-15	12.6000	12.6000	12.1400	12.1500	-2.253%	268,286	+23.951%
2025-07-14	12.2800	12.4400	12.2400	12.4300	+1.304%	248,097	+21.158%
2025-07-11	12.4800	12.4800	12.2500	12.2700	-2.153%	189,545	+22.738%
2025-07-10	12.5300	12.6101	12.4600	12.5400	-0.318%	213,361	+20.096%
2025-07-09	12.7300	12.8509	12.5000	12.5800	-0.945%	234,264	+19.714%
2025-07-08	12.6500	12.8400	12.6000	12.7000	+0.794%	278,702	+18.583%
2025-07-07	12.6400	12.8400	12.5100	12.6000	-1.021%	267,367	+19.524%
2025-07-03	12.6100	12.8450	12.5900	12.7300	+1.922%	275,927	+18.303%
2025-07-02	12.2700	12.5300	12.1600	12.4900	+1.959%	343,166	+20.576%
2025-07-01	11.8700	12.6000	11.7950	12.2500	+3.114%	312,598	+22.939%
2025-06-30	11.9600	12.0600	11.8550	11.8800	-0.252%	165,849	+26.768%
2025-06-27	11.9100	12.0900	11.8500	11.9100	+0.422%	369,884	+26.448%
2025-06-26	11.6100	11.9050	11.5500	11.8600	+2.951%	435,924	+26.981%
2025-06-25	11.8100	11.8100	11.3000	11.5200	-3.437%	527,928	+30.729%
2025-06-24	11.9200	12.1850	11.9200	11.9300	+0.845%	297,653	+26.236%
2025-06-23	11.4500	11.8500	11.4300	11.8300	+2.602%	179,968	+27.303%
2025-06-20	11.5300	11.6400	11.4200	11.5300	+0.963%	365,717	+30.616%
2025-06-18	11.2200	11.5250	11.1250	11.4200	+1.601%	215,912	+31.874%
2025-06-17	11.4000	11.5100	11.2300	11.2400	-2.261%	127,127	+33.986%
2025-06-16	11.7600	11.7700	11.4500	11.5000	-1.118%	149,307	+30.957%
2025-06-13	11.8900	11.9700	11.6150	11.6300	-5.293%	222,644	+29.493%
2025-06-12	12.2200	12.3150	12.0350	12.2800	+0.081%	202,985	+22.638%
2025-06-11	12.4900	12.4900	12.2400	12.2700	-0.728%	185,040	+22.738%
2025-06-10	12.2300	12.4600	12.1474	12.3600	+1.478%	112,436	+21.845%
2025-06-09	12.1200	12.2800	12.1000	12.1800	+0.661%	145,005	+23.645%
2025-06-06	12.0000	12.1100	11.9211	12.1000	+2.804%	161,041	+24.463%
2025-06-05	11.9700	11.9700	11.7300	11.7700	-1.671%	240,642	+27.952%
2025-06-04	12.3400	12.3400	11.9600	11.9700	-1.400%	209,765	+25.815%
2025-06-03	11.9400	12.2200	11.8400	12.1400	+1.931%	153,568	+24.053%
2025-06-02	12.0200	12.0200	11.8300	11.9100	-0.998%	177,076	+26.448%
2025-05-30	12.1200	12.1600	11.9800	12.0300	-0.906%	130,383	+25.187%
2025-05-29	12.1600	12.1600	11.9500	12.1400	+0.414%	157,111	+24.053%
2025-05-28	12.2600	12.3600	12.0650	12.0900	-1.627%	109,847	+24.566%
2025-05-27	12.0900	12.3100	11.8900	12.2900	+3.104%	194,692	+22.539%
2025-05-23	11.9100	12.1000	11.8600	11.9200	-1.974%	205,187	+26.342%
2025-05-22	12.1100	12.3050	12.0500	12.1600	-0.654%	151,632	+23.849%
2025-05-21	12.5200	12.6820	12.2000	12.2400	-3.698%	185,665	+23.039%
2025-05-20	12.7700	12.8200	12.6400	12.7100	-0.157%	118,534	+18.489%
2025-05-19	12.5800	12.8500	12.5800	12.7300	-0.469%	149,624	+18.303%
2025-05-16	13.0000	13.0050	12.7500	12.7900	-1.615%	192,212	+17.748%
2025-05-15	12.9900	13.1200	12.9350	13.0000	+0.154%	126,506	+15.846%
2025-05-14	13.1100	13.3000	12.9600	12.9800	-1.443%	134,046	+16.025%
2025-05-13	13.2900	13.3500	13.1550	13.1700	+0.076%	106,597	+14.351%
2025-05-12	13.2900	13.3350	13.0000	13.1600	+3.216%	244,333	+14.438%
2025-05-09	12.8700	12.8820	12.7300	12.7500	-0.855%	176,882	+18.118%
2025-05-08	12.7100	12.9390	12.6000	12.8600	+2.470%	197,262	+17.107%
2025-05-07	12.7900	12.8300	12.5049	12.5500	-0.869%	271,252	+20.000%
2025-05-06	12.5300	12.8200	12.4500	12.6600	-0.393%	296,034	+18.957%
2025-05-05	12.5700	12.9100	12.5700	12.7100	0.000%	280,764	+18.489%
2025-05-02	12.3600	12.7300	12.3150	12.7100	+4.095%	239,513	+18.489%
2025-05-01	11.8700	12.3400	11.8400	12.2100	+2.005%	203,600	+23.342%
2025-04-30	12.4900	12.4900	11.9400	11.9700	-3.855%	290,551	+25.815%
2025-04-29	12.2900	12.4500	12.2491	12.4500	+0.810%	202,098	+20.964%
2025-04-28	12.2500	12.3800	12.1300	12.3500	+0.816%	185,226	+21.943%
2025-04-25	12.1500	12.2600	12.0350	12.2500	-0.487%	192,627	+22.939%
2025-04-24	12.1900	12.3350	12.0900	12.3100	+0.984%	222,234	+22.340%
2025-04-23	12.1800	12.4000	12.0100	12.1900	+2.351%	282,754	+23.544%
2025-04-22	11.7200	11.9700	11.4900	11.9100	+3.655%	181,391	+26.448%
2025-04-21	11.3900	11.5000	11.2700	11.4900	-0.174%	395,649	+31.070%
2025-04-17	11.3700	11.5900	11.3700	11.5100	+1.231%	241,105	+30.843%
2025-04-16	11.3500	11.4400	11.2188	11.3700	+0.709%	247,613	+32.454%
2025-04-15	11.0450	11.4200	11.0200	11.2900	+2.450%	241,041	+33.392%
2025-04-14	11.0600	11.0700	10.6968	11.0200	+1.101%	357,784	+36.661%
2025-04-11	11.4400	11.5000	10.7100	10.9000	-1.268%	292,596	+38.165%
2025-04-10	11.4400	11.4456	10.7600	11.0400	-5.641%	362,099	+36.413%
2025-04-09	11.0000	12.0400	10.7100	11.7000	+5.405%	511,080	+28.718%
2025-04-08	11.6000	11.7900	10.9650	11.1000	-0.893%	299,174	+35.676%
2025-04-07	10.9500	11.9200	10.6500	11.2000	-0.885%	355,202	+34.464%
2025-04-04	11.7000	11.7000	10.8300	11.3000	-3.087%	506,965	+33.274%
2025-04-03	12.3800	12.4400	11.6500	11.6600	-8.764%	355,442	+29.160%
2025-04-02	12.5300	12.8000	12.5100	12.7800	+1.028%	188,005	+17.840%
2025-04-01	12.6100	12.7900	12.5100	12.6500	-0.394%	209,194	+19.051%
2025-03-31	12.5600	12.8100	12.5000	12.7000	-0.314%	283,469	+18.583%
2025-03-28	13.0400	13.1100	12.5600	12.7400	-2.674%	361,983	+18.210%
2025-03-27	13.2600	13.2600	13.0100	13.0900	-0.076%	240,845	+15.050%
2025-03-26	13.0700	13.2550	12.9750	13.1000	+0.460%	180,216	+14.962%
2025-03-25	13.1000	13.4750	13.0300	13.0400	-2.687%	299,844	+15.491%
2025-03-24	13.2100	13.4500	13.2100	13.4000	+3.395%	264,649	+12.388%
2025-03-21	13.1200	13.2182	12.9500	12.9600	-1.445%	1,510,341	+16.204%
2025-03-20	13.0600	13.3650	13.0500	13.1500	-0.605%	270,638	+14.525%
2025-03-19	13.1300	13.5250	13.1000	13.2300	+0.379%	276,617	+13.832%
2025-03-18	13.0800	13.3000	13.0000	13.1800	+0.919%	393,745	+14.264%
2025-03-17	13.1000	13.2550	12.9600	13.0600	-0.305%	323,580	+15.314%
2025-03-14	12.8700	13.1700	12.8700	13.1000	+0.692%	310,014	+14.962%
2025-03-13	13.0600	13.2000	13.0000	13.0100	0.000%	259,069	+15.757%
2025-03-12	12.9700	13.2200	12.8300	13.0100	+1.166%	299,561	+15.757%
2025-03-11	13.0600	13.2800	12.6900	12.8600	-1.305%	356,722	+17.107%
2025-03-10	13.3300	13.7550	12.9900	13.0300	-3.767%	347,068	+15.579%
2025-03-07	13.6000	13.7000	13.3250	13.5400	-0.660%	208,735	+11.226%
2025-03-06	13.7700	13.7700	13.3800	13.6300	+0.147%	309,799	+10.492%
2025-03-05	13.8700	13.9650	13.4400	13.6100	-1.234%	333,823	+10.654%
2025-03-04	13.8800	14.1100	13.5700	13.7800	-1.852%	283,240	+9.289%
2025-03-03	14.3500	14.4700	13.9600	14.0400	-2.024%	216,582	+7.265%
2025-02-28	14.2100	14.3550	14.0900	14.3300	+1.631%	269,423	+5.094%
2025-02-27	14.1700	14.3600	14.0200	14.1000	-0.564%	314,982	+6.809%
2025-02-26	14.2000	14.3300	14.0100	14.1800	-0.491%	174,109	+6.206%
2025-02-25	14.2400	14.4300	14.1380	14.2500	+0.494%	212,492	+5.684%
2025-02-24	14.3600	14.4200	14.1200	14.1800	0.000%	242,766	+6.206%
2025-02-21	14.7700	14.7700	14.1200	14.1800	-3.076%	225,061	+6.206%
2025-02-20	15.0000	15.0000	14.6200	14.6300	-2.791%	203,811	+2.939%
2025-02-19	14.9100	15.1500	14.8100	15.0500	-0.133%	149,741	+0.066%
2025-02-18	14.9500	15.1500	14.8636	15.0700	+0.467%	157,638	-0.066%
2025-02-14	14.9300	15.1100	14.8000	15.0000	+0.739%	228,622	+0.400%
2025-02-13	14.7400	15.0100	14.4200	14.8900	+1.500%	246,470	+1.142%
2025-02-12	14.7800	15.1000	14.6600	14.6700	-3.104%	305,140	+2.658%
2025-02-11	14.6800	15.1800	14.6200	15.1400	+2.644%	178,347	-0.528%
2025-02-10	14.7100	14.8450	14.5100	14.7500	+0.340%	232,471	+2.102%
2025-02-07	14.6100	14.7550	14.1350	14.7000	+0.547%	279,748	+2.449%
2025-02-06	14.2300	14.6900	14.0800	14.6200	+3.322%	250,583	+3.010%
2025-02-05	14.2100	14.4545	13.9600	14.1500	+0.569%	361,639	+6.431%
2025-02-04	13.4700	14.1600	13.4600	14.0700	+3.608%	342,069	+7.036%
2025-02-03	13.5100	13.8800	13.3700	13.5800	-2.652%	290,117	+10.898%
2025-01-31	13.5600	14.0400	13.5600	13.9500	+2.498%	415,640	+7.957%
2025-01-30	14.0300	14.1300	13.5150	13.6100	-2.786%	302,408	+10.654%
2025-01-29	13.7500	14.2950	13.6400	14.0000	-2.235%	582,258	+7.571%
2025-01-28	14.6100	14.6100	14.2500	14.3200	-2.519%	267,728	+5.168%
2025-01-27	14.4900	14.8000	14.3200	14.6900	+2.156%	265,199	+2.519%
2025-01-24	14.4600	14.7000	14.3600	14.3800	-0.964%	261,699	+4.729%
2025-01-23	14.4200	14.6200	14.3600	14.5200	+0.069%	362,733	+3.719%
2025-01-22	14.9900	14.9900	14.4950	14.5100	-3.588%	286,978	+3.790%
2025-01-21	14.9400	15.1400	14.7600	15.0500	+1.965%	183,265	+0.066%
2025-01-17	15.1000	15.1600	14.6697	14.7600	-1.271%	196,226	+2.033%
2025-01-16	15.0100	15.0300	14.8500	14.9500	-0.598%	238,674	+0.736%
2025-01-15	15.2700	15.3300	14.7900	15.0400	+1.007%	339,087	+0.133%
2025-01-14	14.5000	15.0300	14.4700	14.8900	+3.835%	417,582	+1.142%
2025-01-13	14.1200	14.3600	13.8000	14.3400	+0.280%	585,303	+5.021%
2025-01-10	14.2400	14.3800	13.8900	14.3000	-1.379%	567,998	+5.315%
2025-01-08	14.4000	14.5300	14.1600	14.5000	+0.416%	278,739	+3.862%
2025-01-07	14.6100	14.6499	14.1800	14.4400	-0.756%	351,528	+4.294%
2025-01-06	14.7400	14.8000	14.3100	14.5500	-1.088%	374,238	+3.505%
2025-01-03	14.0800	14.7200	13.9500	14.7100	+5.222%	405,465	+2.379%
2025-01-02	14.3300	14.4000	13.8900	13.9800	-2.101%	253,363	+7.725%
2024-12-31	14.1900	14.3200	14.0600	14.2800	+1.565%	248,394	+5.462%
2024-12-30	14.0900	14.1800	13.9000	14.0600	-0.846%	229,704	+7.112%
2024-12-27	14.3600	14.4300	14.0100	14.1800	-1.869%	334,238	+6.206%
2024-12-26	14.3700	14.5000	14.1600	14.4500	-0.345%	246,410	+4.221%
2024-12-24	14.1200	14.5000	14.1200	14.5000	+2.764%	197,308	+3.862%
2024-12-23	14.1900	14.2600	13.9500	14.1100	-1.052%	344,288	+6.733%
2024-12-20	14.2500	14.5900	14.2400	14.2600	+0.070%	792,435	+5.610%
2024-12-19	14.6100	14.7912	13.9700	14.2500	-0.140%	518,300	+5.684%
2024-12-18	15.1500	15.2900	14.0450	14.2700	-4.740%	726,092	+5.536%
2024-12-17	15.3500	15.4500	14.9500	14.9800	-1.835%	620,389	+0.534%
2024-12-16	15.2000	15.4000	15.0800	15.2600	+1.127%	1,121,235	-1.311%
2024-12-13	16.4300	16.4889	14.9200	15.0900	-12.522%	2,865,094	-0.199%
2024-12-12	17.2700	17.3100	17.1200	17.2500	-0.919%	179,570	-12.696%
2024-12-11	17.3200	17.5100	16.9800	17.4100	+1.753%	231,636	-13.498%
2024-12-10	17.0500	17.1500	16.7400	17.1100	+0.529%	164,573	-11.981%
2024-12-09	17.2700	17.3300	16.9100	17.0200	-0.989%	158,208	-11.516%
2024-12-06	17.4700	17.4700	16.9500	17.1900	-1.715%	150,445	-12.391%
2024-12-05	17.8400	17.9400	17.4600	17.4900	-1.520%	139,864	-13.894%
2024-12-04	17.6200	17.8300	17.4150	17.7600	+1.254%	87,999	-15.203%
2024-12-03	17.8000	17.9100	17.4700	17.5400	-1.847%	79,758	-14.139%
2024-12-02	17.7100	18.0400	17.4600	17.8700	+0.733%	111,111	-15.725%
2024-11-29	17.8400	17.9150	17.5100	17.7400	-0.169%	61,605	-15.107%
2024-11-27	17.9900	18.1000	17.7350	17.7700	-0.560%	93,157	-15.250%
2024-11-26	18.0000	18.3500	17.8200	17.8700	-1.813%	130,929	-15.725%
2024-11-25	18.3300	18.5900	18.1100	18.2000	+0.608%	177,098	-17.253%
2024-11-22	17.5500	18.0900	17.4200	18.0900	+3.846%	143,372	-16.750%
2024-11-21	17.1300	17.5300	17.1100	17.4200	+2.050%	138,227	-13.548%
2024-11-20	17.1000	17.1200	16.7950	17.0700	-0.582%	75,408	-11.775%
2024-11-19	17.0100	17.2200	16.9901	17.1700	-1.094%	105,671	-12.289%
2024-11-18	17.6100	17.8100	17.2600	17.3600	-1.139%	162,807	-13.249%
2024-11-15	17.7900	17.8300	17.3400	17.5600	-0.791%	70,665	-14.237%
2024-11-14	18.0000	18.1150	17.5500	17.7000	-0.394%	89,246	-14.915%
2024-11-13	18.2000	18.4000	17.6700	17.7700	-1.113%	133,790	-15.250%
2024-11-12	18.0400	18.2500	17.9000	17.9700	-1.155%	116,659	-16.194%
2024-11-11	17.8200	18.3900	17.5935	18.1800	+3.945%	166,565	-17.162%
2024-11-08	17.2000	17.5100	16.9894	17.4900	+2.400%	120,568	-13.894%
2024-11-07	17.9700	17.9766	16.9400	17.0800	-5.322%	198,966	-11.827%
2024-11-06	16.8700	18.1900	16.8000	18.0400	+16.688%	440,069	-16.519%
2024-11-05	15.2400	15.5200	14.7150	15.4600	+1.777%	89,336	-2.587%
2024-11-04	15.3300	15.3600	14.9200	15.1900	-1.235%	123,922	-0.856%
2024-11-01	15.8700	15.8700	15.3500	15.3800	-1.882%	86,682	-2.081%
2024-10-31	16.3000	16.3000	15.6500	15.6750	-3.360%	121,347	-3.923%
2024-10-30	16.0800	16.7000	16.0800	16.2200	+0.247%	133,203	-7.152%
2024-10-29	16.2400	16.4800	16.0000	16.1800	+0.062%	258,939	-6.922%
2024-10-28	15.5300	16.3900	15.5300	16.1700	+5.755%	456,829	-6.865%
2024-10-25	15.5800	16.3300	15.2400	15.2900	+1.393%	383,128	-1.504%
2024-10-24	15.1200	15.2000	14.9200	15.0800	+0.333%	143,394	-0.133%
2024-10-23	14.9100	15.1500	14.8500	15.0300	+0.267%	109,546	+0.200%
2024-10-22	14.7000	15.0000	14.7000	14.9900	+1.903%	133,482	+0.467%
2024-10-21	15.3000	15.4400	14.7100	14.7100	-3.856%	188,518	+2.379%
2024-10-18	15.7000	15.7000	15.2900	15.3000	-2.174%	128,095	-1.569%
2024-10-17	15.5400	15.6550	15.3400	15.6400	+0.321%	166,115	-3.708%
2024-10-16	15.6300	15.8310	15.4400	15.5900	+1.168%	185,889	-3.400%
2024-10-15	15.0900	15.6600	15.0000	15.4100	+2.528%	133,860	-2.271%
2024-10-14	14.7900	15.1300	14.7100	15.0300	+1.554%	94,581	+0.200%
2024-10-11	14.1900	14.8300	14.0000	14.8000	+5.039%	121,745	+1.757%
2024-10-10	13.9400	14.1500	13.8900	14.0900	-0.071%	86,692	+6.884%
2024-10-09	13.9800	14.2900	13.9800	14.1000	+0.714%	69,678	+6.809%
2024-10-08	14.1200	14.2200	13.9170	14.0000	-0.214%	46,647	+7.571%
2024-10-07	14.0700	14.1000	13.9300	14.0300	-0.426%	43,231	+7.341%
2024-10-04	14.2200	14.3100	13.9800	14.0900	+1.004%	81,923	+6.884%
2024-10-03	13.8200	13.9600	13.7000	13.9500	+0.577%	61,702	+7.957%
2024-10-02	13.8500	14.2600	13.8100	13.8700	-0.072%	89,396	+8.580%
2024-10-01	14.5000	14.5000	13.8200	13.8800	-4.801%	123,857	+8.501%
2024-09-30	14.0400	14.6100	14.0400	14.5800	+3.551%	131,247	+3.292%
2024-09-27	14.2300	14.3900	13.9400	14.0800	-0.142%	127,698	+6.960%
2024-09-26	14.3100	14.3200	14.0150	14.1000	+0.356%	115,881	+6.809%
2024-09-25	14.3400	14.3400	14.0400	14.0500	-1.679%	130,815	+7.189%
2024-09-24	14.6100	14.7150	14.2600	14.2900	-2.324%	277,667	+5.388%
2024-09-23	14.5300	14.7600	14.5000	14.6300	+0.274%	177,834	+2.939%
2024-09-20	15.4100	15.4100	14.5200	14.5900	-5.383%	456,585	+3.221%
2024-09-19	15.1500	15.4500	14.8000	15.4200	+4.613%	158,069	-2.335%
2024-09-18	14.5500	15.3300	14.3000	14.7400	+1.306%	158,963	+2.171%
2024-09-17	14.4900	14.9400	14.2879	14.5500	+1.819%	161,958	+3.505%
2024-09-16	14.1900	14.4000	14.0000	14.2900	+1.061%	121,978	+5.388%
2024-09-13	13.6500	14.1500	13.6050	14.1400	+4.508%	142,179	+6.506%
2024-09-12	13.5200	13.6300	13.3100	13.5300	+0.520%	70,022	+11.308%
2024-09-11	13.2600	13.5300	12.9500	13.4600	+0.223%	115,849	+11.887%
2024-09-10	13.4500	13.4600	13.1500	13.4300	-0.074%	98,626	+12.137%
2024-09-09	13.4700	13.9169	13.3900	13.4400	-0.149%	104,983	+12.054%
2024-09-06	13.7700	13.9500	13.3700	13.4600	-3.443%	103,109	+11.887%
2024-09-05	14.1300	14.2800	13.8400	13.9400	-0.783%	209,223	+8.034%
2024-09-04	14.0600	14.4200	13.9950	14.0500	-0.707%	120,615	+7.189%
2024-09-03	14.4900	14.6400	14.1000	14.1500	-3.082%	83,746	+6.431%
2024-08-30	14.3600	14.6400	14.3300	14.6000	+2.098%	76,806	+3.151%
2024-08-29	14.3700	14.4200	14.0400	14.3000	+0.846%	61,576	+5.315%
2024-08-28	14.0600	14.3700	14.0350	14.1800	+0.283%	296,213	+6.206%
2024-08-27	14.2500	14.3650	13.9400	14.1400	-1.874%	194,010	+6.506%
2024-08-26	14.6400	14.6400	14.3900	14.4100	-0.826%	153,323	+4.511%
2024-08-23	13.5100	14.7400	13.5100	14.5300	+8.030%	188,485	+3.648%
2024-08-22	13.5400	13.7285	13.4300	13.4500	-0.591%	58,042	+11.970%
2024-08-21	13.3100	13.5300	13.1850	13.5300	+1.959%	102,635	+11.308%
2024-08-20	13.7400	13.7800	13.2600	13.2700	-3.771%	101,440	+13.489%
2024-08-19	13.7400	13.8500	13.5000	13.7900	+0.584%	71,903	+9.210%
2024-08-16	13.4200	13.8000	13.3500	13.7100	+1.857%	123,062	+9.847%
2024-08-15	13.3200	13.6499	13.3050	13.4600	+3.698%	109,657	+11.887%
2024-08-14	13.2700	13.2700	12.8200	12.9800	-1.443%	97,976	+16.025%
2024-08-13	13.0800	13.2200	12.8200	13.1700	+1.856%	115,507	+14.351%
2024-08-12	13.1700	13.1700	12.7300	12.9300	-0.077%	165,145	+16.473%
2024-08-09	12.7500	12.9600	12.6600	12.9400	+1.810%	229,522	+16.383%
2024-08-08	12.7000	12.7100	12.4700	12.7100	+1.843%	151,182	+18.489%
2024-08-07	12.7500	12.9300	12.3600	12.4800	-0.080%	165,466	+20.673%
2024-08-06	12.6900	12.8600	12.3600	12.4900	-0.715%	338,743	+20.576%
2024-08-05	12.9000	13.1100	12.4700	12.5800	-7.090%	346,026	+19.714%
2024-08-02	13.3300	13.6500	13.1300	13.5400	-2.590%	229,361	+11.226%
2024-08-01	14.7100	14.9300	13.8500	13.9000	-5.635%	301,895	+8.345%
2024-07-31	14.9900	15.3200	14.5200	14.7300	-1.734%	287,674	+2.240%
2024-07-30	14.2700	15.8350	13.2501	14.9900	-7.811%	305,331	+0.467%
2024-07-29	16.7000	16.7400	16.2300	16.2600	-2.460%	145,436	-7.380%
2024-07-26	16.8400	17.1600	16.4000	16.6700	+0.361%	195,430	-9.658%
2024-07-25	15.9300	16.7000	15.7600	16.6100	+3.489%	305,437	-9.332%
2024-07-24	16.0800	16.4000	16.0300	16.0500	-0.926%	175,940	-6.168%
2024-07-23	15.4500	16.2800	15.4500	16.2000	+3.780%	140,014	-7.037%
2024-07-22	14.9900	15.6600	14.9500	15.6100	+3.446%	108,355	-3.523%

.dark-mode .lydJDC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lydJDC{ color: #333333; background-color: white; border: 2px solid #333333; }FFICFlushing Financial Corpstock NASDAQ

FFIC
Flushing Financial Corp
stock NASDAQ