Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Flushing Financial Corporation (FFIC)
Flushing Financial Corporation (FFIC) Historical

FFIC Flushing Financial Corporation

14.30

-0.20 (-1.38%)

Jan 10 2025 - Closed

Delayed by 15 minutes

FFIC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	14.30	-0.20	-1.38%	14.24	14.43	13.89	571,233
Jan 08 2025	14.50	0.06	0.42%	14.40	14.58	14.16	383,976
Jan 07 2025	14.44	-0.11	-0.76%	14.61	14.6499	14.18	458,651
Jan 06 2025	14.55	-0.16	-1.09%	14.74	14.80	14.31	456,162
Jan 03 2025	14.71	0.73	5.22%	14.08	14.72	13.95	414,780
Jan 02 2025	13.98	-0.30	-2.10%	14.33	14.40	13.89	272,112
Dec 31 2024	14.28	0.22	1.56%	14.19	14.32	14.06	411,110
Dec 30 2024	14.06	-0.12	-0.85%	14.09	14.18	13.90	231,206
Dec 27 2024	14.18	-0.27	-1.87%	14.36	14.43	14.01	343,215
Dec 26 2024	14.45	-0.05	-0.34%	14.56	14.56	14.16	246,755
Dec 24 2024	14.50	0.39	2.76%	14.12	14.50	14.12	197,441
Dec 23 2024	14.11	-0.15	-1.05%	14.19	14.26	13.95	344,544
Dec 20 2024	14.26	0.01	0.07%	14.25	14.59	14.24	925,018
Dec 19 2024	14.25	-0.02	-0.14%	14.61	14.7912	13.97	519,413
Dec 18 2024	14.27	-0.71	-4.74%	15.15	15.29	14.045	773,255
Dec 17 2024	14.98	-0.28	-1.83%	15.35	15.45	14.95	777,924
Dec 16 2024	15.26	0.17	1.13%	15.20	15.40	15.08	1,121,235
Dec 13 2024	15.09	-2.16	-12.52%	16.43	16.4889	14.92	2,864,538
Dec 12 2024	17.25	-0.16	-0.92%	17.27	17.31	17.12	190,813
Dec 11 2024	17.41	0.30	1.75%	17.32	17.51	16.98	233,990
Dec 10 2024	17.11	0.09	0.53%	17.05	17.15	16.74	172,240
Dec 09 2024	17.02	-0.17	-0.99%	17.27	17.33	16.91	159,404
Dec 06 2024	17.19	-0.30	-1.72%	17.47	17.47	16.95	151,686
Dec 05 2024	17.49	-0.27	-1.52%	17.84	17.94	17.46	140,895
Dec 04 2024	17.76	0.22	1.25%	17.62	17.83	17.415	103,621
Dec 03 2024	17.54	-0.33	-1.85%	17.80	17.91	17.47	81,907
Dec 02 2024	17.87	0.13	0.73%	17.71	18.04	17.46	117,270
Nov 29 2024	17.74	-0.03	-0.17%	17.84	17.915	17.51	65,992
Nov 27 2024	17.77	-0.10	-0.56%	17.99	18.10	17.735	95,202
Nov 26 2024	17.87	-0.33	-1.81%	18.00	18.35	17.82	198,854
Nov 25 2024	18.20	0.11	0.61%	18.33	18.59	18.11	180,274
Nov 22 2024	18.09	0.67	3.85%	17.55	18.09	17.42	146,443
Nov 21 2024	17.42	0.35	2.05%	17.13	17.53	17.08	138,880
Nov 20 2024	17.07	-0.10	-0.58%	17.10	17.28	16.795	81,073
Nov 19 2024	17.17	-0.19	-1.09%	17.01	17.22	16.9901	108,965
Nov 18 2024	17.36	-0.20	-1.14%	17.61	17.81	17.26	165,459
Nov 15 2024	17.56	-0.14	-0.79%	17.79	17.83	17.34	82,296
Nov 14 2024	17.70	-0.07	-0.39%	18.00	18.115	17.55	95,376
Nov 13 2024	17.77	-0.20	-1.11%	18.20	18.40	17.67	137,987
Nov 12 2024	17.97	-0.21	-1.16%	18.04	18.25	17.90	126,897
Nov 11 2024	18.18	0.69	3.95%	17.82	18.39	17.5935	167,293
Nov 08 2024	17.49	0.41	2.40%	17.20	17.51	16.95	126,774
Nov 07 2024	17.08	-0.96	-5.32%	17.97	17.9766	16.94	208,191
Nov 06 2024	18.04	2.58	16.69%	16.87	18.19	16.87	432,699
Nov 05 2024	15.46	0.27	1.78%	15.24	15.52	14.715	90,345
Nov 04 2024	15.19	-0.19	-1.24%	15.33	15.36	14.92	133,369
Nov 01 2024	15.38	-0.30	-1.88%	15.87	15.87	15.35	96,706
Oct 31 2024	15.675	-0.54	-3.36%	16.30	16.30	15.65	124,820
Oct 30 2024	16.22	0.04	0.25%	16.08	16.70	16.08	174,623
Oct 29 2024	16.18	0.01	0.06%	16.24	16.48	16.00	301,015
Oct 28 2024	16.17	0.88	5.76%	15.53	16.39	15.53	678,519
Oct 25 2024	15.29	0.21	1.39%	15.58	16.33	15.24	422,922
Oct 24 2024	15.08	0.05	0.33%	15.12	15.20	14.92	182,950
Oct 23 2024	15.03	0.04	0.27%	14.91	15.15	14.85	148,056
Oct 22 2024	14.99	0.28	1.90%	14.70	15.00	14.70	140,399
Oct 21 2024	14.71	-0.59	-3.86%	15.30	15.44	14.71	189,034
Oct 18 2024	15.30	-0.34	-2.17%	15.70	15.70	15.29	129,814
Oct 17 2024	15.64	0.05	0.32%	15.54	15.655	15.34	300,947
Oct 16 2024	15.59	0.18	1.17%	15.63	15.831	15.42	187,950
Oct 15 2024	15.41	0.38	2.53%	15.09	15.66	15.00	141,113
Oct 14 2024	15.03	0.23	1.55%	14.79	15.13	14.71	119,914

Flushing Financial

Barker Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions