NASDAQ : FFIC
Flushing Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 15.47 USD (At close: Jun 1, 2026) · Market cap 524.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flushing Financial Corporation (FFIC) closed at 15.47 USD on 2026-06-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-01 | 15.85 | 15.89 | 15.41 | 15.47 | 2,320,111 | -3.13% |
| 2026-05-29 | 15.93 | 16.05 | 15.88 | 15.97 | 324,220 | +0.06% |
| 2026-05-28 | 16.02 | 16.03 | 15.77 | 15.96 | 255,421 | -0.06% |
| 2026-05-27 | 16.155 | 16.26 | 15.9 | 15.97 | 214,803 | -1.18% |
| 2026-05-26 | 15.97 | 16.165 | 15.97 | 16.16 | 347,698 | +1.83% |
| 2026-05-22 | 15.99 | 16.03 | 15.85 | 15.87 | 233,449 | -0.50% |
| 2026-05-21 | 15.74 | 15.96 | 15.655 | 15.95 | 340,610 | -0.13% |
| 2026-05-20 | 15.67 | 16 | 15.575 | 15.97 | 262,718 | +1.91% |
| 2026-05-19 | 15.5 | 15.73 | 15.41 | 15.67 | 186,099 | +0.26% |
| 2026-05-18 | 15.42 | 15.76 | 15.42 | 15.63 | 171,820 | +1.36% |
| 2026-05-15 | 15.6 | 15.6 | 15.19 | 15.42 | 249,153 | -1.97% |
| 2026-05-14 | 15.56 | 15.76 | 15.44 | 15.73 | 175,861 | +2.21% |
| 2026-05-13 | 15.36 | 15.54 | 15.32 | 15.39 | 271,722 | -0.77% |
| 2026-05-12 | 15.48 | 15.51 | 15.14 | 15.51 | 232,625 | -0.32% |
| 2026-05-11 | 15.98 | 15.98 | 15.54 | 15.56 | 299,590 | -2.69% |
| 2026-05-08 | 15.99 | 16.05 | 15.905 | 15.99 | 202,067 | -0.37% |
| 2026-05-07 | 16.16 | 16.25 | 16.015 | 16.05 | 114,883 | -0.74% |
| 2026-05-06 | 16.31 | 16.45 | 16.09 | 16.17 | 163,541 | +0.06% |
| 2026-05-05 | 15.74 | 16.21 | 15.71 | 16.16 | 155,848 | +3.39% |
| 2026-05-04 | 15.99 | 16.115 | 15.59 | 15.63 | 195,731 | -3.16% |
| 2026-05-01 | 16.12 | 16.3 | 16.04 | 16.14 | 130,676 | +0.12% |
| 2026-04-30 | 15.83 | 16.21 | 15.83 | 16.12 | 214,471 | +0.75% |
| 2026-04-29 | 15.68 | 16.375 | 15.68 | 16 | 274,422 | -2.20% |
| 2026-04-28 | 16.03 | 16.37 | 16.03 | 16.36 | 219,997 | +1.87% |
| 2026-04-27 | 16.06 | 16.24 | 15.89 | 16.06 | 255,058 | +0.00% |
| 2026-04-24 | 16.04 | 16.23 | 15.96 | 16.06 | 370,158 | -0.37% |
| 2026-04-23 | 15.92 | 16.14 | 15.82 | 16.12 | 256,228 | +1.83% |
| 2026-04-22 | 16.12 | 16.12 | 15.75 | 15.83 | 186,191 | -0.63% |
| 2026-04-21 | 16.28 | 16.305 | 15.89 | 15.93 | 147,076 | -2.33% |
| 2026-04-20 | 16.21 | 16.41 | 16.21 | 16.31 | 151,974 | +0.12% |
| 2026-04-17 | 16.09 | 16.57 | 16.055 | 16.29 | 324,183 | +2.65% |
| 2026-04-16 | 16.01 | 16.13 | 15.815 | 15.87 | 202,558 | -1.67% |
| 2026-04-15 | 15.94 | 16.16 | 15.785 | 16.14 | 178,340 | +1.13% |
| 2026-04-14 | 15.94 | 15.96 | 15.56 | 15.96 | 235,800 | +1.08% |
| 2026-04-13 | 15.74 | 15.93 | 15.725 | 15.79 | 187,248 | -0.88% |
| 2026-04-10 | 16.02 | 16.03 | 15.82 | 15.93 | 154,312 | -0.99% |
| 2026-04-09 | 16.02 | 16.57 | 16.02 | 16.31 | 386,145 | +0.49% |
| 2026-04-08 | 16.41 | 16.45 | 16.07 | 16.23 | 204,630 | +2.59% |
| 2026-04-07 | 15.73 | 15.86 | 15.655 | 15.82 | 237,613 | +0.32% |
| 2026-04-06 | 15.52 | 15.805 | 15.5 | 15.77 | 173,781 | +1.22% |
| 2026-04-02 | 15.16 | 15.61 | 15.14 | 15.58 | 199,513 | +0.97% |
| 2026-04-01 | 15.43 | 15.67 | 15.38 | 15.43 | 180,319 | +0.46% |
| 2026-03-31 | 15.32 | 15.46 | 15.171 | 15.36 | 276,943 | +1.92% |
| 2026-03-30 | 14.93 | 15.11 | 14.86 | 15.07 | 139,377 | +1.28% |
| 2026-03-27 | 14.98 | 15.39 | 14.73 | 14.88 | 196,158 | -0.27% |
| 2026-03-26 | 14.98 | 15.09 | 14.86 | 14.92 | 193,133 | -0.73% |
| 2026-03-25 | 15.28 | 15.37 | 14.98 | 15.03 | 168,851 | -0.46% |
| 2026-03-24 | 14.98 | 15.36 | 14.96 | 15.1 | 296,732 | -0.53% |
| 2026-03-23 | 15.12 | 15.53 | 15.09 | 15.18 | 303,292 | +2.57% |
| 2026-03-20 | 15.03 | 15.08 | 14.68 | 14.8 | 678,386 | -1.79% |
| 2026-03-19 | 14.59 | 15.12 | 14.55 | 15.07 | 301,891 | +2.66% |
| 2026-03-18 | 14.86 | 14.885 | 14.64 | 14.68 | 194,557 | -1.81% |
| 2026-03-17 | 15.1 | 15.2 | 14.89 | 14.95 | 152,612 | -0.66% |
| 2026-03-16 | 15.06 | 15.25 | 15 | 15.05 | 168,497 | +0.60% |
| 2026-03-13 | 15.04 | 15.16 | 14.865 | 14.96 | 140,313 | -0.27% |
| 2026-03-12 | 14.86 | 15.26 | 14.855 | 15.22 | 214,389 | +0.33% |
| 2026-03-11 | 15.08 | 15.24 | 15.02 | 15.17 | 215,477 | -0.65% |
| 2026-03-10 | 15.14 | 15.62 | 15.08 | 15.27 | 225,620 | +0.20% |
| 2026-03-09 | 15.33 | 15.38 | 14.77 | 15.24 | 235,979 | -0.97% |
| 2026-03-06 | 15.31 | 15.42 | 15.1 | 15.39 | 190,178 | -1.72% |
| 2026-03-05 | 15.58 | 15.755 | 15.51 | 15.66 | 151,701 | -0.89% |
| 2026-03-04 | 15.94 | 16.04 | 15.76 | 15.8 | 170,263 | -0.06% |
| 2026-03-03 | 15.54 | 15.93 | 15.37 | 15.81 | 193,444 | -0.38% |
| 2026-03-02 | 15.2 | 15.87 | 15.1 | 15.87 | 209,316 | +2.85% |
| 2026-02-27 | 15.95 | 15.99 | 15.36 | 15.43 | 209,072 | -5.10% |
| 2026-02-26 | 16.3 | 16.505 | 15.96 | 16.26 | 131,416 | -0.25% |
| 2026-02-25 | 16.08 | 16.34 | 16.03 | 16.3 | 130,712 | +2.13% |
| 2026-02-24 | 16 | 16.08 | 15.82 | 15.96 | 139,844 | -0.44% |
| 2026-02-23 | 16.65 | 16.775 | 15.79 | 16.03 | 261,201 | -3.90% |
| 2026-02-20 | 16.62 | 16.69 | 16.27 | 16.68 | 513,082 | +0.72% |
| 2026-02-19 | 16.54 | 16.63 | 16.4 | 16.56 | 388,160 | -0.90% |
| 2026-02-18 | 16.83 | 17.11 | 16.6 | 16.71 | 352,750 | -0.77% |
| 2026-02-17 | 16.64 | 16.98 | 16.58 | 16.84 | 371,609 | +1.02% |
| 2026-02-13 | 16.49 | 16.8 | 16.225 | 16.67 | 288,920 | +1.58% |
| 2026-02-12 | 16.55 | 16.66 | 16.12 | 16.41 | 221,256 | -0.18% |
| 2026-02-11 | 16.49 | 16.792 | 16.31 | 16.44 | 222,336 | +0.00% |
| 2026-02-10 | 16.62 | 16.72 | 16.29 | 16.44 | 339,409 | -1.26% |
| 2026-02-09 | 16.71 | 16.85 | 16.62 | 16.65 | 330,851 | -1.13% |
| 2026-02-06 | 16.9 | 17 | 16.7 | 16.84 | 327,783 | +0.90% |
| 2026-02-05 | 16.86 | 17.02 | 16.55 | 16.69 | 360,164 | -1.18% |
| 2026-02-04 | 16.71 | 17.11 | 16.71 | 16.89 | 586,473 | +1.69% |
| 2026-02-03 | 15.98 | 16.62 | 15.98 | 16.61 | 541,760 | +2.85% |
| 2026-02-02 | 15.79 | 16.33 | 15.68 | 16.15 | 405,935 | +2.28% |
| 2026-01-30 | 15.61 | 15.85 | 15.515 | 15.79 | 360,046 | +0.19% |
| 2026-01-29 | 15.45 | 15.76 | 15.33 | 15.76 | 270,222 | +2.54% |
| 2026-01-28 | 15.17 | 15.66 | 15.15 | 15.37 | 430,845 | -1.22% |
| 2026-01-27 | 15.48 | 15.67 | 15.405 | 15.56 | 360,834 | +0.39% |
| 2026-01-26 | 15.79 | 15.8 | 15.265 | 15.5 | 411,851 | -0.96% |
| 2026-01-23 | 16.23 | 16.58 | 15.61 | 15.65 | 314,635 | -3.69% |
| 2026-01-22 | 16.1 | 16.735 | 16.08 | 16.25 | 421,868 | +1.06% |
| 2026-01-21 | 15.13 | 16.13 | 15.13 | 16.08 | 507,726 | +6.56% |
| 2026-01-20 | 15.19 | 15.34 | 15.04 | 15.09 | 247,157 | -2.27% |
| 2026-01-16 | 15.54 | 15.72 | 15.375 | 15.44 | 389,890 | -0.77% |
| 2026-01-15 | 15.17 | 15.62 | 15.16 | 15.56 | 455,442 | +2.77% |
| 2026-01-14 | 15.04 | 15.25 | 14.95 | 15.14 | 448,174 | +0.66% |
| 2026-01-13 | 15.16 | 15.175 | 15.01 | 15.04 | 515,024 | -0.86% |
| 2026-01-12 | 14.94 | 15.245 | 14.87 | 15.17 | 279,858 | +0.80% |
| 2026-01-09 | 14.77 | 15.15 | 14.57 | 15.05 | 445,007 | +1.96% |
| 2026-01-08 | 14.52 | 14.94 | 14.52 | 14.76 | 372,182 | +1.23% |
| 2026-01-07 | 14.8 | 14.8 | 14.49 | 14.58 | 427,272 | -1.42% |
| 2026-01-06 | 14.81 | 15.005 | 14.65 | 14.79 | 492,563 | -0.60% |
| 2026-01-05 | 15.13 | 15.46 | 14.85 | 14.88 | 667,905 | -1.72% |
| 2026-01-02 | 15.2 | 15.3 | 14.88 | 15.14 | 515,061 | -0.20% |
| 2025-12-31 | 15.28 | 15.4 | 15.07 | 15.17 | 607,402 | -1.37% |
| 2025-12-30 | 16.75 | 16.75 | 14.23 | 15.38 | 3,141,504 | -8.94% |
| 2025-12-29 | 17.05 | 17.1 | 16.84 | 16.89 | 156,531 | -0.82% |
| 2025-12-26 | 17.14 | 17.29 | 16.98 | 17.03 | 129,466 | -0.76% |
| 2025-12-24 | 17.12 | 17.245 | 16.96 | 17.16 | 171,048 | +0.59% |
| 2025-12-23 | 17.05 | 17.43 | 17.05 | 17.06 | 786,900 | -1.04% |
| 2025-12-22 | 17.4 | 17.75 | 17.2 | 17.24 | 358,545 | -0.63% |
| 2025-12-19 | 17.51 | 17.79 | 17.175 | 17.35 | 621,830 | -1.42% |
| 2025-12-18 | 17.44 | 17.68 | 17.125 | 17.6 | 188,544 | +1.44% |
| 2025-12-17 | 17.37 | 17.5 | 17.24 | 17.35 | 143,099 | -0.06% |
| 2025-12-16 | 17.36 | 17.5 | 17.27 | 17.36 | 198,073 | +0.35% |
| 2025-12-15 | 17.25 | 17.34 | 17.1 | 17.3 | 252,114 | +1.23% |
| 2025-12-12 | 17.24 | 17.3 | 16.965 | 17.09 | 158,819 | -0.29% |
| 2025-12-11 | 16.98 | 17.31 | 16.98 | 17.14 | 364,611 | +0.88% |
| 2025-12-10 | 16.55 | 17.12 | 16.53 | 16.99 | 610,531 | +2.85% |
| 2025-12-09 | 16.84 | 17.042 | 16.46 | 16.52 | 256,589 | -1.67% |
| 2025-12-08 | 16.59 | 16.9 | 16.485 | 16.8 | 246,372 | +1.82% |