Flushing Financial Corporation (FFIC) Historical Stock Data
16.99 ↑0.47 (2.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIC is up 1.05% a day on average. There have been 19 days where Flushing Financial Corporation closed green and 11 days where FFIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 16.55 | 16.99 | ↑$0.44 (2.66%) | 16.53 | 17.12 | 610.53K |
| 2025-12-09 | 16.84 | 16.52 | ↓$0.32 (-1.90%) | 16.46 | 17.04 | 256.59K |
| 2025-12-08 | 16.59 | 16.80 | ↑$0.21 (1.27%) | 16.49 | 16.90 | 246.37K |
| 2025-12-05 | 16.62 | 16.50 | ↓$0.12 (-0.72%) | 16.41 | 16.76 | 375.30K |
| 2025-12-04 | 16.81 | 16.93 | ↑$0.12 (0.71%) | 16.67 | 17.01 | 261.58K |
| 2025-12-03 | 16.57 | 16.92 | ↑$0.35 (2.11%) | 16.56 | 17.00 | 174.59K |
| 2025-12-02 | 16.45 | 16.60 | ↑$0.15 (0.91%) | 16.38 | 16.61 | 171.91K |
| 2025-12-01 | 16.14 | 16.45 | ↑$0.31 (1.92%) | 16.14 | 16.63 | 295.96K |
| 2025-11-28 | 16.32 | 16.41 | ↑$0.09 (0.55%) | 16.11 | 16.46 | 237.74K |
| 2025-11-26 | 16.26 | 16.29 | ↑$0.03 (0.18%) | 16.18 | 16.40 | 226.43K |
| 2025-11-25 | 15.90 | 16.35 | ↑$0.45 (2.83%) | 15.90 | 16.44 | 209.02K |
| 2025-11-24 | 15.59 | 15.80 | ↑$0.21 (1.35%) | 15.48 | 15.83 | 125.50K |
| 2025-11-21 | 15.07 | 15.63 | ↑$0.56 (3.72%) | 15.07 | 15.80 | 173.16K |
| 2025-11-20 | 15.41 | 15.06 | ↓$0.35 (-2.27%) | 15.04 | 15.57 | 187.02K |
| 2025-11-19 | 15.32 | 15.19 | ↓$0.13 (-0.85%) | 15.08 | 15.51 | 280.85K |
| 2025-11-18 | 14.73 | 15.36 | ↑$0.63 (4.28%) | 14.73 | 15.41 | 661.79K |
| 2025-11-17 | 15.30 | 14.85 | ↓$0.45 (-2.94%) | 14.65 | 15.33 | 322.61K |
| 2025-11-14 | 15.00 | 15.34 | ↑$0.34 (2.27%) | 14.85 | 15.34 | 199.34K |
| 2025-11-13 | 15.14 | 15.09 | ↓$0.05 (-0.33%) | 14.92 | 15.26 | 181.97K |
| 2025-11-12 | 15.19 | 15.18 | ↓$0.01 (-0.07%) | 15.14 | 15.34 | 146.63K |
| 2025-11-11 | 15.44 | 15.19 | ↓$0.25 (-1.62%) | 15.11 | 15.44 | 254.51K |
| 2025-11-10 | 15.33 | 15.43 | ↑$0.10 (0.65%) | 13.63 | 15.57 | 348.87K |
| 2025-11-07 | 14.63 | 15.26 | ↑$0.63 (4.31%) | 14.58 | 15.29 | 464K |
| 2025-11-06 | 14.66 | 14.65 | ↓$0.01 (-0.07%) | 14.55 | 14.78 | 264.01K |
| 2025-11-05 | 14.07 | 14.72 | ↑$0.65 (4.62%) | 14.05 | 14.78 | 318.61K |
| 2025-11-04 | 14.15 | 14.10 | ↓$0.05 (-0.35%) | 13.97 | 14.18 | 329.21K |
| 2025-11-03 | 13.67 | 14.24 | ↑$0.57 (4.17%) | 13.49 | 14.30 | 444.44K |
| 2025-10-31 | 13.41 | 13.67 | ↑$0.26 (1.94%) | 13.11 | 13.74 | 338.44K |
| 2025-10-30 | 12.99 | 13.41 | ↑$0.42 (3.23%) | 12.93 | 13.52 | 455.60K |
| 2025-10-29 | 12.99 | 12.86 | ↓$0.13 (-1.00%) | 12.75 | 13.21 | 272.22K |
Create an account or log in to view more rows.
$FFIC warming up
$FFIC yes
keep going down
let's go
stop stalling
$FFIC whats the target for Friday close?
$FFIC Dumping started...
Get out while you can...
$FFIC wtf is going on?
$FFIC Bears always win...
Bulls have to be forever bagholders....
$FFIC let it ride
$FFIC lock and load
$FFIC nice!!!
$FFIC the future is so bright .. I gotta wear shades..