Dark

FFIC
Flushing Financial Corp
stock NASDAQ

Inactive

Jun 1, 2026

15.47USD-3.131%(-0.50)2,320,300

Pre-market

0.00USD-100.000%(-15.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-01	15.8500	15.8900	15.4100	15.4700	-3.131%	2,320,300	0.000%
2026-05-29	15.9300	16.0500	15.8800	15.9700	+0.063%	324,379	-3.131%
2026-05-28	16.0200	16.0300	15.7700	15.9600	-0.063%	262,869	-3.070%
2026-05-27	16.1550	16.2600	15.9000	15.9700	-1.176%	217,067	-3.131%
2026-05-26	15.9700	16.1650	15.9700	16.1600	+1.827%	351,041	-4.270%
2026-05-22	15.9900	16.0300	15.8500	15.8700	-0.502%	248,189	-2.520%
2026-05-21	15.7400	15.9600	15.6550	15.9500	-0.125%	340,611	-3.009%
2026-05-20	15.6700	16.0000	15.5750	15.9700	+1.914%	275,601	-3.131%
2026-05-19	15.5000	15.7300	15.4100	15.6700	+0.256%	189,254	-1.276%
2026-05-18	15.4200	15.7600	15.4200	15.6300	+1.362%	175,760	-1.024%
2026-05-15	15.6000	15.6000	15.1900	15.4200	-1.971%	249,154	+0.324%
2026-05-14	15.5600	15.7600	15.4400	15.7300	+2.209%	175,862	-1.653%
2026-05-13	15.3600	15.5400	15.3200	15.3900	-0.774%	271,723	+0.520%
2026-05-12	15.4800	15.5100	15.1400	15.5100	-0.321%	232,625	-0.258%
2026-05-11	15.9800	15.9800	15.5400	15.5600	-2.689%	299,591	-0.578%
2026-05-08	15.9900	16.0500	15.9050	15.9900	-0.374%	202,068	-3.252%
2026-05-07	16.1600	16.2500	16.0150	16.0500	-0.742%	114,883	-3.614%
2026-05-06	16.3100	16.4500	16.0900	16.1700	+0.062%	163,542	-4.329%
2026-05-05	15.7400	16.2100	15.7100	16.1600	+3.391%	155,848	-4.270%
2026-05-04	15.9900	16.1150	15.5900	15.6300	-3.160%	195,731	-1.024%
2026-05-01	16.1200	16.3000	16.0400	16.1400	+0.124%	130,677	-4.151%
2026-04-30	15.8300	16.2100	15.8300	16.1200	+0.750%	214,471	-4.032%
2026-04-29	15.6800	16.3750	15.6800	16.0000	-2.200%	274,421	-3.313%
2026-04-28	16.0300	16.3700	16.0300	16.3600	+1.868%	219,997	-5.440%
2026-04-27	16.0600	16.2400	15.8900	16.0600	0.000%	255,058	-3.674%
2026-04-24	16.0400	16.2300	15.9600	16.0600	-0.372%	372,078	-3.674%
2026-04-23	15.9200	16.1400	15.8200	16.1200	+1.832%	256,230	-4.032%
2026-04-22	16.1200	16.1200	15.7500	15.8300	-0.628%	186,191	-2.274%
2026-04-21	16.2800	16.3050	15.8900	15.9300	-2.330%	147,074	-2.888%
2026-04-20	16.2100	16.4100	16.2100	16.3100	+0.123%	151,975	-5.150%
2026-04-17	16.0900	16.5700	16.0550	16.2900	+2.647%	324,183	-5.034%
2026-04-16	16.0100	16.1300	15.8150	15.8700	-1.673%	202,559	-2.520%
2026-04-15	15.9400	16.1600	15.7850	16.1400	+1.128%	178,341	-4.151%
2026-04-14	15.9400	15.9600	15.5600	15.9600	+1.077%	235,800	-3.070%
2026-04-13	15.7400	15.9300	15.7250	15.7900	-0.879%	187,248	-2.027%
2026-04-10	16.0200	16.0300	15.8200	15.9300	-2.330%	154,312	-2.888%
2026-04-09	16.0200	16.5700	16.0200	16.3100	+0.493%	386,145	-5.150%
2026-04-08	16.4100	16.4500	16.0700	16.2300	+2.592%	204,630	-4.683%
2026-04-07	15.7300	15.8600	15.6550	15.8200	+0.317%	237,614	-2.212%
2026-04-06	15.5200	15.8050	15.5000	15.7700	+1.220%	173,782	-1.902%
2026-04-02	15.1600	15.6100	15.1400	15.5800	+0.972%	199,514	-0.706%
2026-04-01	15.4300	15.6700	15.3800	15.4300	+0.456%	180,320	+0.259%
2026-03-31	15.3200	15.4600	15.1710	15.3600	+1.924%	276,943	+0.716%
2026-03-30	14.9300	15.1100	14.8600	15.0700	+1.277%	139,378	+2.654%
2026-03-27	14.9800	15.3900	14.7300	14.8800	-0.268%	196,158	+3.965%
2026-03-26	14.9800	15.0900	14.8600	14.9200	-0.732%	193,133	+3.686%
2026-03-25	15.2800	15.3700	14.9800	15.0300	-0.464%	168,852	+2.927%
2026-03-24	14.9800	15.3600	14.9600	15.1000	-0.527%	296,733	+2.450%
2026-03-23	15.1200	15.5300	15.0900	15.1800	+2.568%	303,293	+1.910%
2026-03-20	15.0300	15.0800	14.6800	14.8000	-1.792%	677,531	+4.527%
2026-03-19	14.5900	15.1200	14.5500	15.0700	+2.657%	301,892	+2.654%
2026-03-18	14.8600	14.8850	14.6400	14.6800	-1.806%	194,557	+5.381%
2026-03-17	15.1000	15.2000	14.8900	14.9500	-0.664%	152,613	+3.478%
2026-03-16	15.0600	15.2500	15.0000	15.0500	+0.602%	168,497	+2.791%
2026-03-13	15.0400	15.1600	14.8650	14.9600	-1.708%	140,313	+3.409%
2026-03-12	14.8600	15.2600	14.8550	15.2200	+0.330%	214,390	+1.643%
2026-03-11	15.0800	15.2400	15.0200	15.1700	-0.655%	215,478	+1.978%
2026-03-10	15.1400	15.6200	15.0801	15.2700	+0.197%	225,621	+1.310%
2026-03-09	15.3300	15.3800	14.7700	15.2400	-0.975%	235,979	+1.509%
2026-03-06	15.3100	15.4200	15.1000	15.3900	-1.724%	190,178	+0.520%
2026-03-05	15.5800	15.7550	15.5100	15.6600	-0.886%	151,702	-1.213%
2026-03-04	15.9400	16.0400	15.7600	15.8000	-0.063%	170,264	-2.089%
2026-03-03	15.5400	15.9300	15.3700	15.8100	-0.378%	193,445	-2.151%
2026-03-02	15.2000	15.8700	15.1000	15.8700	+2.852%	209,316	-2.520%
2026-02-27	15.9500	15.9900	15.3600	15.4300	-5.105%	209,073	+0.259%
2026-02-26	16.3000	16.5050	15.9600	16.2600	-0.245%	131,416	-4.859%
2026-02-25	16.0800	16.3400	16.0300	16.3000	+2.130%	130,712	-5.092%
2026-02-24	16.0000	16.0800	15.8200	15.9600	-0.437%	139,844	-3.070%
2026-02-23	16.6500	16.7750	15.7900	16.0300	-3.897%	261,192	-3.493%
2026-02-20	16.6200	16.6900	16.2700	16.6800	+0.725%	513,082	-7.254%
2026-02-19	16.5400	16.6300	16.4000	16.5600	-0.898%	388,160	-6.582%
2026-02-18	16.8300	17.1100	16.6000	16.7100	-0.772%	352,750	-7.421%
2026-02-17	16.6400	16.9800	16.5800	16.8400	+1.020%	371,587	-8.135%
2026-02-13	16.4900	16.8000	16.2250	16.6700	+1.584%	282,696	-7.199%
2026-02-12	16.5500	16.6600	16.1200	16.4100	-0.182%	221,255	-5.728%
2026-02-11	16.4900	16.7917	16.3100	16.4400	0.000%	222,336	-5.900%
2026-02-10	16.6200	16.7200	16.2900	16.4400	-1.261%	339,409	-5.900%
2026-02-09	16.7100	16.8500	16.6200	16.6500	-1.128%	330,842	-7.087%
2026-02-06	16.9000	17.0000	16.7000	16.8400	+0.899%	327,745	-8.135%
2026-02-05	16.8600	17.0200	16.5500	16.6900	-1.184%	360,054	-7.310%
2026-02-04	16.7100	17.1100	16.7100	16.8900	+1.686%	586,473	-8.407%
2026-02-03	15.9800	16.6200	15.9800	16.6100	+2.848%	541,760	-6.863%
2026-02-02	15.7900	16.3300	15.6800	16.1500	+2.280%	405,935	-4.211%
2026-01-30	15.6100	15.8500	15.5150	15.7900	+0.190%	360,046	-2.027%
2026-01-29	15.4500	15.7600	15.3300	15.7600	+2.537%	270,222	-1.840%
2026-01-28	15.1700	15.6600	15.1501	15.3700	-1.221%	430,845	+0.651%
2026-01-27	15.4800	15.6695	15.4050	15.5600	+0.387%	360,834	-0.578%
2026-01-26	15.7900	15.8000	15.2650	15.5000	-0.958%	411,851	-0.194%
2026-01-23	16.2300	16.5800	15.6100	15.6500	-3.692%	314,635	-1.150%
2026-01-22	16.1000	16.7350	16.0800	16.2500	+1.057%	421,868	-4.800%
2026-01-21	15.1300	16.1300	15.1300	16.0800	+6.561%	507,592	-3.794%
2026-01-20	15.1900	15.3400	15.0400	15.0900	-2.267%	247,157	+2.518%
2026-01-16	15.5400	15.7200	15.3750	15.4400	-0.771%	389,890	+0.194%
2026-01-15	15.1700	15.6200	15.1600	15.5600	+2.774%	455,442	-0.578%
2026-01-14	15.0400	15.2500	14.9500	15.1400	+0.665%	448,174	+2.180%
2026-01-13	15.1600	15.1750	15.0100	15.0400	-0.857%	515,024	+2.859%
2026-01-12	14.9400	15.2450	14.8700	15.1700	+0.797%	279,858	+1.978%
2026-01-09	14.7700	15.1500	14.5700	15.0500	+1.965%	442,075	+2.791%
2026-01-08	14.5200	14.9400	14.5200	14.7600	+1.235%	371,721	+4.810%
2026-01-07	14.8000	14.8000	14.4900	14.5800	-1.420%	427,272	+6.104%
2026-01-06	14.8100	15.0050	14.6500	14.7900	-0.605%	492,563	+4.598%
2026-01-05	15.1300	15.4600	14.8500	14.8800	-1.717%	667,905	+3.965%
2026-01-02	15.2000	15.3000	14.8800	15.1400	-0.198%	515,061	+2.180%
2025-12-31	15.2800	15.4000	15.0700	15.1700	-1.365%	607,245	+1.978%
2025-12-30	16.7500	16.7500	14.2300	15.3800	-8.940%	3,141,504	+0.585%
2025-12-29	17.0500	17.1000	16.8401	16.8900	-0.822%	156,531	-8.407%
2025-12-26	17.1400	17.2900	16.9800	17.0300	-0.758%	129,466	-9.160%
2025-12-24	17.1200	17.2450	16.9600	17.1600	+0.586%	171,048	-9.848%
2025-12-23	17.0500	17.4300	17.0500	17.0600	-1.044%	786,900	-9.320%
2025-12-22	17.4000	17.7500	17.2000	17.2400	-0.634%	358,545	-10.267%
2025-12-19	17.5100	17.7900	17.1750	17.3500	-1.420%	621,680	-10.836%
2025-12-18	17.4400	17.6800	17.1250	17.6000	+1.441%	188,544	-12.102%
2025-12-17	17.3700	17.5000	17.2400	17.3500	-0.058%	142,818	-10.836%
2025-12-16	17.3600	17.5000	17.2700	17.3600	+0.347%	198,073	-10.887%
2025-12-15	17.2500	17.3400	17.1000	17.3000	+1.229%	252,115	-10.578%
2025-12-12	17.2400	17.3000	16.9650	17.0900	-0.292%	158,819	-9.479%
2025-12-11	16.9800	17.3100	16.9800	17.1400	+0.883%	364,611	-9.743%
2025-12-10	16.5500	17.1200	16.5300	16.9900	+2.845%	610,531	-8.946%
2025-12-09	16.8400	17.0419	16.4600	16.5200	-1.667%	256,590	-6.356%
2025-12-08	16.5900	16.9000	16.4850	16.8000	+1.818%	246,372	-7.917%
2025-12-05	16.6200	16.7600	16.4050	16.5000	-2.540%	375,295	-6.242%
2025-12-04	16.8100	17.0100	16.6650	16.9300	+0.059%	261,579	-8.624%
2025-12-03	16.5700	17.0000	16.5550	16.9200	+1.928%	174,588	-8.570%
2025-12-02	16.4500	16.6100	16.3800	16.6000	+0.912%	171,328	-6.807%
2025-12-01	16.1400	16.6250	16.1400	16.4500	+0.244%	295,182	-5.957%
2025-11-28	16.3200	16.4600	16.1100	16.4100	+0.737%	236,533	-5.728%
2025-11-26	16.2600	16.4000	16.1800	16.2900	-0.367%	225,865	-5.034%
2025-11-25	15.9000	16.4400	15.9000	16.3500	+3.481%	209,016	-5.382%
2025-11-24	15.5900	15.8300	15.4750	15.8000	+1.088%	125,299	-2.089%
2025-11-21	15.0700	15.7980	15.0700	15.6300	+3.785%	172,980	-1.024%
2025-11-20	15.4100	15.5700	15.0400	15.0600	-0.856%	186,656	+2.722%
2025-11-19	15.3200	15.5050	15.0801	15.1900	-1.107%	280,852	+1.843%
2025-11-18	14.7300	15.4100	14.7300	15.3600	+3.434%	661,222	+0.716%
2025-11-17	15.3000	15.3300	14.6450	14.8500	-3.194%	321,711	+4.175%
2025-11-14	15.0000	15.3400	14.8500	15.3400	+1.657%	199,337	+0.847%
2025-11-13	15.1400	15.2550	14.9200	15.0900	-0.593%	181,423	+2.518%
2025-11-12	15.1900	15.3400	15.1400	15.1800	-0.066%	146,631	+1.910%
2025-11-11	15.4400	15.4400	15.1050	15.1900	-1.555%	254,508	+1.843%
2025-11-10	15.3300	15.5700	13.6300	15.4300	+1.114%	348,866	+0.259%
2025-11-07	14.6300	15.2900	14.5750	15.2600	+4.164%	463,997	+1.376%
2025-11-06	14.6600	14.7800	14.5500	14.6500	-0.476%	264,009	+5.597%
2025-11-05	14.0700	14.7800	14.0500	14.7200	+4.397%	318,605	+5.095%
2025-11-04	14.1500	14.1800	13.9650	14.1000	-0.983%	329,210	+9.716%
2025-11-03	13.6700	14.3000	13.4900	14.2400	+4.170%	444,639	+8.638%
2025-10-31	13.4100	13.7400	13.1100	13.6700	+1.939%	338,439	+13.168%
2025-10-30	12.9900	13.5200	12.9250	13.4100	+4.277%	455,602	+15.362%
2025-10-29	12.9900	13.2050	12.7500	12.8600	-1.757%	272,222	+20.295%
2025-10-28	13.0500	13.1400	12.9600	13.0900	-0.229%	138,593	+18.182%
2025-10-27	13.2400	13.3000	13.0500	13.1200	-0.756%	163,693	+17.912%
2025-10-24	13.0900	13.3000	13.0900	13.2200	+2.006%	134,776	+17.020%
2025-10-23	13.1200	13.1750	12.8000	12.9600	-1.295%	276,427	+19.367%
2025-10-22	13.1300	13.3800	13.0300	13.1300	-0.379%	217,924	+17.822%
2025-10-21	13.3200	13.3400	13.1000	13.1800	-1.715%	399,367	+17.375%
2025-10-20	12.6900	13.4200	12.5650	13.4100	+6.768%	384,040	+15.362%
2025-10-17	12.6100	12.9100	12.4900	12.5600	+0.560%	260,871	+23.169%
2025-10-16	13.5400	13.5600	12.4600	12.4900	-8.229%	403,906	+23.859%
2025-10-15	13.9300	13.9300	13.5600	13.6100	-1.520%	174,053	+13.666%
2025-10-14	13.3500	13.9000	13.3500	13.8200	+2.295%	164,570	+11.939%
2025-10-13	13.6000	13.7050	13.2350	13.5100	+0.746%	293,638	+14.508%
2025-10-10	13.8800	14.0100	13.3400	13.4100	-2.967%	460,156	+15.362%
2025-10-09	13.8900	13.9100	13.6200	13.8200	-0.718%	331,202	+11.939%
2025-10-08	14.1800	14.1800	13.8500	13.9200	0.000%	171,607	+11.135%
2025-10-07	13.9500	14.0725	13.8000	13.9200	-0.287%	241,521	+11.135%
2025-10-06	13.8500	14.1050	13.7700	13.9600	+1.453%	232,384	+10.817%
2025-10-03	13.6200	13.9200	13.6200	13.7600	+1.102%	212,475	+12.427%
2025-10-02	13.7500	13.7700	13.5500	13.6100	-0.946%	276,986	+13.666%
2025-10-01	13.7000	13.8500	13.6600	13.7400	-0.507%	194,498	+12.591%
2025-09-30	13.8000	13.9500	13.6543	13.8100	+0.218%	167,311	+12.020%
2025-09-29	14.1200	14.1200	13.6600	13.7800	-1.289%	134,533	+12.264%
2025-09-26	14.0000	14.0392	13.8200	13.9600	+0.794%	179,213	+10.817%
2025-09-25	13.8500	13.9200	13.7550	13.8500	-0.503%	142,798	+11.697%
2025-09-24	14.0200	14.1250	13.8350	13.9200	-0.571%	115,253	+11.135%
2025-09-23	14.1300	14.4000	13.9800	14.0000	-0.568%	130,731	+10.500%
2025-09-22	14.1700	14.2300	14.0000	14.0800	-0.775%	185,876	+9.872%
2025-09-19	14.3700	14.3700	14.0000	14.1900	-1.390%	623,369	+9.020%
2025-09-18	13.9400	14.4100	13.9350	14.3900	+3.228%	185,518	+7.505%
2025-09-17	13.9400	14.3200	13.8300	13.9400	+0.505%	262,334	+10.976%
2025-09-16	14.0000	14.0200	13.7850	13.8700	-1.211%	241,049	+11.536%
2025-09-15	14.1600	14.1600	13.9200	14.0400	-0.426%	220,812	+10.185%
2025-09-12	13.9900	14.1600	13.9000	14.1000	-0.212%	269,838	+9.716%
2025-09-11	13.8000	14.1500	13.8000	14.1300	+2.614%	282,930	+9.483%
2025-09-10	13.6900	13.8200	13.6700	13.7700	+0.732%	194,396	+12.346%
2025-09-09	13.6500	13.6800	13.4900	13.6700	+0.293%	294,051	+13.168%
2025-09-08	13.5400	13.6400	13.2650	13.6300	+0.665%	209,687	+13.500%
2025-09-05	13.5900	13.8150	13.3450	13.5400	-2.026%	162,834	+14.254%
2025-09-04	13.7400	13.8200	13.6000	13.8200	+0.802%	149,005	+11.939%
2025-09-03	13.6500	13.8200	13.5300	13.7100	-0.073%	132,594	+12.837%
2025-09-02	13.5900	13.7700	13.4803	13.7200	-0.291%	236,879	+12.755%
2025-08-29	13.7300	13.8250	13.6650	13.7600	+0.585%	166,271	+12.427%
2025-08-28	13.7800	13.7800	13.6000	13.6800	-0.073%	146,229	+13.085%
2025-08-27	13.5400	13.7450	13.5100	13.6900	+0.810%	229,500	+13.002%
2025-08-26	13.3300	13.6300	13.3200	13.5800	+1.799%	148,139	+13.918%
2025-08-25	13.3500	13.4500	13.2600	13.3400	-0.522%	147,935	+15.967%
2025-08-22	12.8600	13.4250	12.7500	13.4100	+5.757%	330,902	+15.362%
2025-08-21	12.8000	12.8300	12.5900	12.6800	-1.246%	138,956	+22.003%
2025-08-20	12.9000	12.9200	12.7500	12.8400	-0.078%	158,653	+20.483%
2025-08-19	12.7400	12.9400	12.7300	12.8500	+0.312%	143,111	+20.389%
2025-08-18	12.6100	12.8100	12.5500	12.8100	+1.185%	163,147	+20.765%
2025-08-15	13.0200	13.0300	12.6000	12.6600	-2.239%	196,826	+22.196%
2025-08-14	12.7700	12.9850	12.7000	12.9500	-0.308%	270,910	+19.459%
2025-08-13	12.8800	13.0525	12.7200	12.9900	+1.962%	393,652	+19.092%
2025-08-12	12.2600	12.8163	12.2600	12.7400	+4.598%	322,992	+21.429%
2025-08-11	12.2300	12.2900	12.0400	12.1800	-0.164%	141,392	+27.011%
2025-08-08	12.0800	12.2200	11.9300	12.2000	+1.836%	167,958	+26.803%
2025-08-07	12.0600	12.0600	11.7700	11.9800	-0.083%	161,151	+29.132%
2025-08-06	12.0500	12.0700	11.9300	11.9900	-0.827%	209,874	+29.024%
2025-08-05	12.0000	12.0900	11.7800	12.0900	+0.750%	291,703	+27.957%
2025-08-04	11.8100	12.0200	11.7800	12.0000	+1.695%	242,936	+28.917%
2025-08-01	11.8100	11.8500	11.5700	11.8000	-1.585%	419,668	+31.102%
2025-07-31	11.8400	12.0000	11.7500	11.9900	+0.587%	501,201	+29.024%
2025-07-30	12.4000	12.4700	11.8400	11.9200	-3.793%	289,493	+29.782%
2025-07-29	12.4900	12.5500	12.3300	12.3900	-0.721%	289,999	+24.859%
2025-07-28	12.3300	12.5100	12.2050	12.4800	+1.135%	264,857	+23.958%
2025-07-25	12.7000	12.7350	11.9850	12.3400	+1.731%	428,405	+25.365%
2025-07-24	12.4700	12.4700	12.0100	12.1300	-2.960%	450,706	+27.535%
2025-07-23	12.6400	12.6900	12.3250	12.5000	-0.398%	296,298	+23.760%
2025-07-22	12.6000	12.7400	12.4900	12.5500	-0.476%	253,657	+23.267%
2025-07-21	12.5400	12.6900	12.5050	12.6100	+0.961%	234,788	+22.680%
2025-07-18	12.3900	12.5601	12.2400	12.4900	+2.042%	578,722	+23.859%
2025-07-17	12.1800	12.3750	12.1700	12.2400	+0.410%	321,853	+26.389%
2025-07-16	12.2200	12.3900	11.8400	12.1900	+0.329%	301,649	+26.907%
2025-07-15	12.6000	12.6000	12.1400	12.1500	-2.253%	268,286	+27.325%
2025-07-14	12.2800	12.4400	12.2400	12.4300	+1.304%	248,097	+24.457%
2025-07-11	12.4800	12.4800	12.2500	12.2700	-2.153%	189,545	+26.080%
2025-07-10	12.5300	12.6101	12.4600	12.5400	-0.318%	213,361	+23.365%
2025-07-09	12.7300	12.8509	12.5000	12.5800	-0.945%	234,264	+22.973%
2025-07-08	12.6500	12.8400	12.6000	12.7000	+0.794%	278,702	+21.811%
2025-07-07	12.6400	12.8400	12.5100	12.6000	-1.021%	267,367	+22.778%
2025-07-03	12.6100	12.8450	12.5900	12.7300	+1.922%	275,927	+21.524%
2025-07-02	12.2700	12.5300	12.1600	12.4900	+1.959%	343,166	+23.859%
2025-07-01	11.8700	12.6000	11.7950	12.2500	+3.114%	312,598	+26.286%
2025-06-30	11.9600	12.0600	11.8550	11.8800	-0.252%	165,849	+30.219%
2025-06-27	11.9100	12.0900	11.8500	11.9100	+0.422%	369,884	+29.891%
2025-06-26	11.6100	11.9050	11.5500	11.8600	+2.951%	435,924	+30.438%
2025-06-25	11.8100	11.8100	11.3000	11.5200	-3.437%	527,928	+34.288%
2025-06-24	11.9200	12.1850	11.9200	11.9300	+0.845%	297,653	+29.673%
2025-06-23	11.4500	11.8500	11.4300	11.8300	+2.602%	179,968	+30.769%
2025-06-20	11.5300	11.6400	11.4200	11.5300	+0.963%	365,717	+34.172%
2025-06-18	11.2200	11.5250	11.1250	11.4200	+1.601%	215,912	+35.464%
2025-06-17	11.4000	11.5100	11.2300	11.2400	-2.261%	127,127	+37.633%
2025-06-16	11.7600	11.7700	11.4500	11.5000	-1.118%	149,307	+34.522%
2025-06-13	11.8900	11.9700	11.6150	11.6300	-5.293%	222,644	+33.018%
2025-06-12	12.2200	12.3150	12.0350	12.2800	+0.081%	202,985	+25.977%
2025-06-11	12.4900	12.4900	12.2400	12.2700	-0.728%	185,040	+26.080%
2025-06-10	12.2300	12.4600	12.1474	12.3600	+1.478%	112,436	+25.162%
2025-06-09	12.1200	12.2800	12.1000	12.1800	+0.661%	145,005	+27.011%
2025-06-06	12.0000	12.1100	11.9211	12.1000	+2.804%	161,041	+27.851%
2025-06-05	11.9700	11.9700	11.7300	11.7700	-1.671%	240,642	+31.436%
2025-06-04	12.3400	12.3400	11.9600	11.9700	-1.400%	209,765	+29.240%
2025-06-03	11.9400	12.2200	11.8400	12.1400	+1.931%	153,568	+27.430%
2025-06-02	12.0200	12.0200	11.8300	11.9100	-0.998%	177,076	+29.891%
2025-05-30	12.1200	12.1600	11.9800	12.0300	-0.906%	130,383	+28.595%
2025-05-29	12.1600	12.1600	11.9500	12.1400	+0.414%	157,111	+27.430%
2025-05-28	12.2600	12.3600	12.0650	12.0900	-1.627%	109,847	+27.957%
2025-05-27	12.0900	12.3100	11.8900	12.2900	+3.104%	194,692	+25.875%
2025-05-23	11.9100	12.1000	11.8600	11.9200	-1.974%	205,187	+29.782%
2025-05-22	12.1100	12.3050	12.0500	12.1600	-0.654%	151,632	+27.220%
2025-05-21	12.5200	12.6820	12.2000	12.2400	-3.698%	185,665	+26.389%
2025-05-20	12.7700	12.8200	12.6400	12.7100	-0.157%	118,534	+21.715%
2025-05-19	12.5800	12.8500	12.5800	12.7300	-0.469%	149,624	+21.524%
2025-05-16	13.0000	13.0050	12.7500	12.7900	-1.615%	192,212	+20.954%
2025-05-15	12.9900	13.1200	12.9350	13.0000	+0.154%	126,506	+19.000%
2025-05-14	13.1100	13.3000	12.9600	12.9800	-1.443%	134,046	+19.183%
2025-05-13	13.2900	13.3500	13.1550	13.1700	+0.076%	106,597	+17.464%
2025-05-12	13.2900	13.3350	13.0000	13.1600	+3.216%	244,333	+17.553%
2025-05-09	12.8700	12.8820	12.7300	12.7500	-0.855%	176,882	+21.333%
2025-05-08	12.7100	12.9390	12.6000	12.8600	+2.470%	197,262	+20.295%
2025-05-07	12.7900	12.8300	12.5049	12.5500	-0.869%	271,252	+23.267%
2025-05-06	12.5300	12.8200	12.4500	12.6600	-0.393%	296,034	+22.196%
2025-05-05	12.5700	12.9100	12.5700	12.7100	0.000%	280,764	+21.715%
2025-05-02	12.3600	12.7300	12.3150	12.7100	+4.095%	239,513	+21.715%
2025-05-01	11.8700	12.3400	11.8400	12.2100	+2.005%	203,600	+26.699%
2025-04-30	12.4900	12.4900	11.9400	11.9700	-3.855%	290,551	+29.240%
2025-04-29	12.2900	12.4500	12.2491	12.4500	+0.810%	202,098	+24.257%
2025-04-28	12.2500	12.3800	12.1300	12.3500	+0.816%	185,226	+25.263%
2025-04-25	12.1500	12.2600	12.0350	12.2500	-0.487%	192,627	+26.286%
2025-04-24	12.1900	12.3350	12.0900	12.3100	+0.984%	222,234	+25.670%
2025-04-23	12.1800	12.4000	12.0100	12.1900	+2.351%	282,754	+26.907%
2025-04-22	11.7200	11.9700	11.4900	11.9100	+3.655%	181,391	+29.891%
2025-04-21	11.3900	11.5000	11.2700	11.4900	-0.174%	395,649	+34.639%
2025-04-17	11.3700	11.5900	11.3700	11.5100	+1.231%	241,105	+34.405%
2025-04-16	11.3500	11.4400	11.2188	11.3700	+0.709%	247,613	+36.060%
2025-04-15	11.0450	11.4200	11.0200	11.2900	+2.450%	241,041	+37.024%
2025-04-14	11.0600	11.0700	10.6968	11.0200	+1.101%	357,784	+40.381%
2025-04-11	11.4400	11.5000	10.7100	10.9000	-1.268%	292,596	+41.927%
2025-04-10	11.4400	11.4456	10.7600	11.0400	-5.641%	362,099	+40.127%
2025-04-09	11.0000	12.0400	10.7100	11.7000	+5.405%	511,080	+32.222%
2025-04-08	11.6000	11.7900	10.9650	11.1000	-0.893%	299,174	+39.369%
2025-04-07	10.9500	11.9200	10.6500	11.2000	-0.885%	355,202	+38.125%
2025-04-04	11.7000	11.7000	10.8300	11.3000	-3.087%	506,965	+36.903%
2025-04-03	12.3800	12.4400	11.6500	11.6600	-8.764%	355,442	+32.676%
2025-04-02	12.5300	12.8000	12.5100	12.7800	+1.028%	188,005	+21.049%
2025-04-01	12.6100	12.7900	12.5100	12.6500	-0.394%	209,194	+22.292%
2025-03-31	12.5600	12.8100	12.5000	12.7000	-0.314%	283,469	+21.811%
2025-03-28	13.0400	13.1100	12.5600	12.7400	-2.674%	361,983	+21.429%
2025-03-27	13.2600	13.2600	13.0100	13.0900	-0.076%	240,845	+18.182%
2025-03-26	13.0700	13.2550	12.9750	13.1000	+0.460%	180,216	+18.092%
2025-03-25	13.1000	13.4750	13.0300	13.0400	-2.687%	299,844	+18.635%
2025-03-24	13.2100	13.4500	13.2100	13.4000	+3.395%	264,649	+15.448%
2025-03-21	13.1200	13.2182	12.9500	12.9600	-1.445%	1,510,341	+19.367%
2025-03-20	13.0600	13.3650	13.0500	13.1500	-0.605%	270,638	+17.643%
2025-03-19	13.1300	13.5250	13.1000	13.2300	+0.379%	276,617	+16.931%
2025-03-18	13.0800	13.3000	13.0000	13.1800	+0.919%	393,745	+17.375%
2025-03-17	13.1000	13.2550	12.9600	13.0600	-0.305%	323,580	+18.453%
2025-03-14	12.8700	13.1700	12.8700	13.1000	+0.692%	310,014	+18.092%
2025-03-13	13.0600	13.2000	13.0000	13.0100	0.000%	259,069	+18.909%
2025-03-12	12.9700	13.2200	12.8300	13.0100	+1.166%	299,561	+18.909%
2025-03-11	13.0600	13.2800	12.6900	12.8600	-1.305%	356,722	+20.295%
2025-03-10	13.3300	13.7550	12.9900	13.0300	-3.767%	347,068	+18.726%
2025-03-07	13.6000	13.7000	13.3250	13.5400	-0.660%	208,735	+14.254%
2025-03-06	13.7700	13.7700	13.3800	13.6300	+0.147%	309,799	+13.500%
2025-03-05	13.8700	13.9650	13.4400	13.6100	-1.234%	333,823	+13.666%
2025-03-04	13.8800	14.1100	13.5700	13.7800	-1.852%	283,240	+12.264%
2025-03-03	14.3500	14.4700	13.9600	14.0400	-2.024%	216,582	+10.185%
2025-02-28	14.2100	14.3550	14.0900	14.3300	+1.631%	269,423	+7.955%
2025-02-27	14.1700	14.3600	14.0200	14.1000	-0.564%	314,982	+9.716%
2025-02-26	14.2000	14.3300	14.0100	14.1800	-0.491%	174,109	+9.097%
2025-02-25	14.2400	14.4300	14.1380	14.2500	+0.494%	212,492	+8.561%
2025-02-24	14.3600	14.4200	14.1200	14.1800	0.000%	242,766	+9.097%
2025-02-21	14.7700	14.7700	14.1200	14.1800	-3.076%	225,061	+9.097%
2025-02-20	15.0000	15.0000	14.6200	14.6300	-2.791%	203,811	+5.742%
2025-02-19	14.9100	15.1500	14.8100	15.0500	-0.133%	149,741	+2.791%
2025-02-18	14.9500	15.1500	14.8636	15.0700	+0.467%	157,638	+2.654%
2025-02-14	14.9300	15.1100	14.8000	15.0000	+0.739%	228,622	+3.133%
2025-02-13	14.7400	15.0100	14.4200	14.8900	+1.500%	246,470	+3.895%
2025-02-12	14.7800	15.1000	14.6600	14.6700	-3.104%	305,140	+5.453%
2025-02-11	14.6800	15.1800	14.6200	15.1400	+2.644%	178,347	+2.180%
2025-02-10	14.7100	14.8450	14.5100	14.7500	+0.340%	232,471	+4.881%
2025-02-07	14.6100	14.7550	14.1350	14.7000	+0.547%	279,748	+5.238%
2025-02-06	14.2300	14.6900	14.0800	14.6200	+3.322%	250,583	+5.814%
2025-02-05	14.2100	14.4545	13.9600	14.1500	+0.569%	361,639	+9.329%
2025-02-04	13.4700	14.1600	13.4600	14.0700	+3.608%	342,069	+9.950%
2025-02-03	13.5100	13.8800	13.3700	13.5800	-2.652%	290,117	+13.918%
2025-01-31	13.5600	14.0400	13.5600	13.9500	+2.498%	415,640	+10.896%
2025-01-30	14.0300	14.1300	13.5150	13.6100	-2.786%	302,408	+13.666%
2025-01-29	13.7500	14.2950	13.6400	14.0000	-2.235%	582,258	+10.500%
2025-01-28	14.6100	14.6100	14.2500	14.3200	-2.519%	267,728	+8.031%
2025-01-27	14.4900	14.8000	14.3200	14.6900	+2.156%	265,199	+5.310%
2025-01-24	14.4600	14.7000	14.3600	14.3800	-0.964%	261,699	+7.580%
2025-01-23	14.4200	14.6200	14.3600	14.5200	+0.069%	362,733	+6.543%
2025-01-22	14.9900	14.9900	14.4950	14.5100	-3.588%	286,978	+6.616%
2025-01-21	14.9400	15.1400	14.7600	15.0500	+1.965%	183,265	+2.791%
2025-01-17	15.1000	15.1600	14.6697	14.7600	-1.271%	196,226	+4.810%
2025-01-16	15.0100	15.0300	14.8500	14.9500	-0.598%	238,674	+3.478%
2025-01-15	15.2700	15.3300	14.7900	15.0400	+1.007%	339,087	+2.859%
2025-01-14	14.5000	15.0300	14.4700	14.8900	+3.835%	417,582	+3.895%
2025-01-13	14.1200	14.3600	13.8000	14.3400	+0.280%	585,303	+7.880%
2025-01-10	14.2400	14.3800	13.8900	14.3000	-1.379%	567,998	+8.182%
2025-01-08	14.4000	14.5300	14.1600	14.5000	+0.416%	278,739	+6.690%
2025-01-07	14.6100	14.6499	14.1800	14.4400	-0.756%	351,528	+7.133%
2025-01-06	14.7400	14.8000	14.3100	14.5500	-1.088%	374,238	+6.323%
2025-01-03	14.0800	14.7200	13.9500	14.7100	+5.222%	405,465	+5.167%
2025-01-02	14.3300	14.4000	13.8900	13.9800	-2.101%	253,363	+10.658%
2024-12-31	14.1900	14.3200	14.0600	14.2800	+1.565%	248,394	+8.333%
2024-12-30	14.0900	14.1800	13.9000	14.0600	-0.846%	229,704	+10.028%
2024-12-27	14.3600	14.4300	14.0100	14.1800	-1.869%	334,238	+9.097%
2024-12-26	14.3700	14.5000	14.1600	14.4500	-0.345%	246,410	+7.059%
2024-12-24	14.1200	14.5000	14.1200	14.5000	+2.764%	197,308	+6.690%
2024-12-23	14.1900	14.2600	13.9500	14.1100	-1.052%	344,288	+9.639%
2024-12-20	14.2500	14.5900	14.2400	14.2600	+0.070%	792,435	+8.485%
2024-12-19	14.6100	14.7912	13.9700	14.2500	-0.140%	518,300	+8.561%
2024-12-18	15.1500	15.2900	14.0450	14.2700	-4.740%	726,092	+8.409%
2024-12-17	15.3500	15.4500	14.9500	14.9800	-1.835%	620,389	+3.271%
2024-12-16	15.2000	15.4000	15.0800	15.2600	+1.127%	1,121,235	+1.376%
2024-12-13	16.4300	16.4889	14.9200	15.0900	-12.522%	2,865,094	+2.518%
2024-12-12	17.2700	17.3100	17.1200	17.2500	-0.919%	179,570	-10.319%
2024-12-11	17.3200	17.5100	16.9800	17.4100	+1.753%	231,636	-11.143%
2024-12-10	17.0500	17.1500	16.7400	17.1100	+0.529%	164,573	-9.585%
2024-12-09	17.2700	17.3300	16.9100	17.0200	-0.989%	158,208	-9.107%
2024-12-06	17.4700	17.4700	16.9500	17.1900	-1.715%	150,445	-10.006%

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

FFIC
Flushing Financial Corp
stock NASDAQ