Flushing Financial Corporation (FFIC) Historical Stock Data
17.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIC is up 0.51% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 17.12 | 17.16 | ↑$0.04 (0.23%) | 16.96 | 17.25 | 171.05K |
| 2025-12-23 | 17.05 | 17.06 | ↑$0.01 (0.06%) | 17.05 | 17.43 | 786.90K |
| 2025-12-22 | 17.40 | 17.24 | ↓$0.16 (-0.92%) | 17.20 | 17.75 | 358.55K |
| 2025-12-19 | 17.51 | 17.35 | ↓$0.16 (-0.91%) | 17.18 | 17.79 | 621.83K |
| 2025-12-18 | 17.44 | 17.60 | ↑$0.16 (0.92%) | 17.13 | 17.68 | 188.54K |
| 2025-12-17 | 17.37 | 17.35 | ↓$0.02 (-0.12%) | 17.24 | 17.50 | 143.10K |
| 2025-12-16 | 17.36 | 17.36 | ↑$0.00 (0.00%) | 17.27 | 17.50 | 198.07K |
| 2025-12-15 | 17.25 | 17.30 | ↑$0.05 (0.29%) | 17.10 | 17.34 | 252.11K |
| 2025-12-12 | 17.24 | 17.09 | ↓$0.15 (-0.87%) | 16.97 | 17.30 | 158.82K |
| 2025-12-11 | 16.98 | 17.14 | ↑$0.16 (0.94%) | 16.98 | 17.31 | 364.61K |
| 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 |
Create an account or log in to view more rows.
$FFIC shorting it
$FFIC here to raid
$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