Flushing Financial Corporation - Common Stock (FFIC)

Historical Prices For Flushing Financial Corporation - Common Stock (FFIC)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	12.99	13.52	12.93	13.41	455,602	13.41
10/29/2025	12.99	13.21	12.75	12.86	272,222	12.86
10/28/2025	13.05	13.14	12.96	13.09	138,593	13.09
10/27/2025	13.24	13.30	13.05	13.12	163,693	13.12
10/24/2025	13.09	13.30	13.09	13.22	134,776	13.22
10/23/2025	13.12	13.18	12.80	12.96	276,427	12.96
10/22/2025	13.13	13.38	13.03	13.13	217,924	13.13
10/21/2025	13.32	13.34	13.10	13.18	399,367	13.18
10/20/2025	12.69	13.42	12.56	13.41	384,040	13.41
10/17/2025	12.61	12.91	12.49	12.56	260,871	12.56
10/16/2025	13.54	13.56	12.46	12.49	403,906	12.49
10/15/2025	13.93	13.93	13.56	13.61	174,053	13.61
10/14/2025	13.35	13.90	13.35	13.82	164,570	13.82
10/13/2025	13.60	13.71	13.23	13.51	293,638	13.51
10/10/2025	13.88	14.01	13.34	13.41	460,156	13.41
10/09/2025	13.89	13.91	13.62	13.82	331,202	13.82
10/08/2025	14.18	14.18	13.85	13.92	171,607	13.92
10/07/2025	13.95	14.07	13.80	13.92	241,521	13.92
10/06/2025	13.85	14.11	13.77	13.96	232,384	13.96
10/03/2025	13.62	13.92	13.62	13.76	212,475	13.76
10/02/2025	13.75	13.77	13.55	13.61	276,986	13.61
10/01/2025	13.70	13.85	13.66	13.74	194,498	13.74
9/30/2025	13.80	13.95	13.65	13.81	167,311	13.81
9/29/2025	14.12	14.12	13.66	13.78	134,533	13.78
9/26/2025	14.00	14.04	13.82	13.96	185,182	13.96
9/25/2025	13.85	13.92	13.76	13.85	142,798	13.85
9/24/2025	14.02	14.13	13.84	13.92	115,253	13.92
9/23/2025	14.13	14.40	13.98	14.00	130,532	14.00
9/22/2025	14.17	14.23	14.00	14.08	185,876	14.08
9/19/2025	14.37	14.37	14.00	14.19	623,369	14.19
9/18/2025	13.94	14.41	13.94	14.39	185,518	14.39
9/17/2025	13.94	14.32	13.83	13.94	262,334	13.94
9/16/2025	14.00	14.02	13.79	13.87	241,049	13.87
9/15/2025	14.16	14.16	13.92	14.04	220,812	14.04
9/12/2025	13.99	14.16	13.90	14.10	269,838	14.10
9/11/2025	13.80	14.15	13.80	14.13	282,930	14.13
9/10/2025	13.69	13.82	13.67	13.77	194,396	13.77
9/09/2025	13.65	13.68	13.49	13.67	294,051	13.67
9/08/2025	13.54	13.64	13.27	13.63	209,709	13.63
9/05/2025	13.59	13.81	13.35	13.54	162,834	13.54
9/04/2025	13.74	13.82	13.60	13.82	147,622	13.60
9/03/2025	13.65	13.82	13.53	13.71	132,594	13.49
9/02/2025	13.59	13.77	13.48	13.72	236,879	13.50
8/29/2025	13.73	13.82	13.66	13.76	166,271	13.54
8/28/2025	13.78	13.78	13.60	13.68	146,229	13.46
8/27/2025	13.54	13.74	13.51	13.69	229,500	13.47
8/26/2025	13.33	13.63	13.32	13.58	148,139	13.36
8/25/2025	13.35	13.45	13.26	13.34	147,935	13.13
8/22/2025	12.86	13.43	12.75	13.41	330,902	13.20
8/21/2025	12.80	12.83	12.59	12.68	138,956	12.48
8/20/2025	12.90	12.92	12.75	12.84	158,653	12.64
8/19/2025	12.74	12.94	12.73	12.85	143,111	12.65
8/18/2025	12.61	12.81	12.55	12.81	163,147	12.61
8/15/2025	13.02	13.03	12.60	12.66	196,826	12.46
8/14/2025	12.77	12.98	12.70	12.95	270,910	12.74
8/13/2025	12.88	13.05	12.72	12.99	393,691	12.78
8/12/2025	12.26	12.82	12.26	12.74	322,992	12.54
8/11/2025	12.23	12.29	12.04	12.18	141,392	11.99
8/08/2025	12.08	12.22	11.93	12.20	167,958	12.01
8/07/2025	12.06	12.06	11.77	11.98	161,151	11.79
8/06/2025	12.05	12.07	11.93	11.99	209,874	11.80
8/05/2025	12.00	12.09	11.78	12.09	291,703	11.90
8/04/2025	11.81	12.02	11.78	12.00	242,936	11.81
8/01/2025	11.81	11.85	11.57	11.80	419,668	11.61
7/31/2025	11.84	12.00	11.75	11.99	501,201	11.80