Flushing Financial CorporationFFICNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.54 | $15.72 | $15.38 | $15.44 | 389,900 |
| 1/15/2026 | $15.17 | $15.62 | $15.16 | $15.56 | 455,442 |
| 1/14/2026 | $15.04 | $15.25 | $14.95 | $15.14 | 448,200 |
| 1/13/2026 | $15.16 | $15.18 | $15.01 | $15.04 | 515,024 |
| 1/12/2026 | $14.94 | $15.25 | $14.87 | $15.17 | 279,900 |
| 1/9/2026 | $14.77 | $15.15 | $14.57 | $15.05 | 445,007 |
| 1/8/2026 | $14.52 | $14.94 | $14.52 | $14.76 | 372,200 |
| 1/7/2026 | $14.80 | $14.80 | $14.49 | $14.58 | 427,300 |
| 1/6/2026 | $14.81 | $15.01 | $14.65 | $14.79 | 492,600 |
| 1/5/2026 | $15.13 | $15.46 | $14.85 | $14.88 | 667,905 |
| 1/2/2026 | $15.20 | $15.30 | $14.88 | $15.14 | 515,100 |
| 12/31/2025 | $15.28 | $15.40 | $15.07 | $15.17 | 607,402 |
| 12/30/2025 | $16.75 | $16.75 | $14.23 | $15.38 | 3.14M |
| 12/29/2025 | $17.05 | $17.10 | $16.84 | $16.89 | 156,531 |
| 12/26/2025 | $17.14 | $17.29 | $16.98 | $17.03 | 129,500 |
| 12/24/2025 | $17.12 | $17.25 | $16.96 | $17.16 | 171,048 |
| 12/23/2025 | $17.05 | $17.43 | $17.05 | $17.06 | 786,900 |
| 12/22/2025 | $17.40 | $17.75 | $17.20 | $17.24 | 358,545 |
| 12/19/2025 | $17.51 | $17.79 | $17.18 | $17.35 | 621,830 |
| 12/18/2025 | $17.44 | $17.68 | $17.13 | $17.60 | 188,544 |
| 12/17/2025 | $17.37 | $17.50 | $17.24 | $17.35 | 143,100 |
| 12/16/2025 | $17.36 | $17.50 | $17.27 | $17.36 | 198,100 |
| 12/15/2025 | $17.25 | $17.34 | $17.10 | $17.30 | 252,115 |
| 12/12/2025 | $17.24 | $17.30 | $16.97 | $17.09 | 158,819 |
| 12/11/2025 | $16.98 | $17.31 | $16.98 | $17.14 | 364,611 |
| 12/10/2025 | $16.55 | $17.12 | $16.53 | $16.99 | 610,531 |
| 12/9/2025 | $16.84 | $17.04 | $16.46 | $16.52 | 256,590 |
| 12/8/2025 | $16.59 | $16.90 | $16.49 | $16.80 | 246,400 |
| 12/5/2025 | $16.62 | $16.76 | $16.41 | $16.50 | 375,300 |
| 12/4/2025 | $16.81 | $17.01 | $16.67 | $16.93 | 261,600 |
| 12/3/2025 | $16.57 | $17.00 | $16.56 | $16.92 | 174,600 |
| 12/2/2025 | $16.45 | $16.61 | $16.38 | $16.60 | 171,909 |
| 12/1/2025 | $16.14 | $16.63 | $16.14 | $16.45 | 296,000 |
| 11/28/2025 | $16.32 | $16.46 | $16.11 | $16.41 | 237,737 |
| 11/26/2025 | $16.26 | $16.40 | $16.18 | $16.29 | 226,429 |
| 11/25/2025 | $15.90 | $16.44 | $15.90 | $16.35 | 209,016 |
| 11/24/2025 | $15.59 | $15.83 | $15.48 | $15.80 | 125,499 |
| 11/21/2025 | $15.07 | $15.80 | $15.07 | $15.63 | 173,200 |
| 11/20/2025 | $15.41 | $15.57 | $15.04 | $15.06 | 187,017 |
| 11/19/2025 | $15.32 | $15.51 | $15.08 | $15.19 | 280,900 |
| 11/18/2025 | $14.73 | $15.41 | $14.73 | $15.36 | 661,800 |
| 11/17/2025 | $15.30 | $15.33 | $14.65 | $14.85 | 322,613 |
| 11/14/2025 | $15.00 | $15.34 | $14.85 | $15.34 | 199,337 |
| 11/13/2025 | $15.14 | $15.26 | $14.92 | $15.09 | 182,000 |
| 11/12/2025 | $15.19 | $15.34 | $15.14 | $15.18 | 146,631 |
| 11/11/2025 | $15.44 | $15.44 | $15.11 | $15.19 | 254,508 |
| 11/10/2025 | $15.33 | $15.57 | $13.63 | $15.43 | 348,866 |
| 11/7/2025 | $14.63 | $15.29 | $14.58 | $15.26 | 464,000 |
| 11/6/2025 | $14.66 | $14.78 | $14.55 | $14.65 | 264,009 |
| 11/5/2025 | $14.07 | $14.78 | $14.05 | $14.72 | 318,605 |
| 11/4/2025 | $14.15 | $14.18 | $13.97 | $14.10 | 329,210 |
| 11/3/2025 | $13.67 | $14.30 | $13.49 | $14.24 | 444,639 |
| 10/31/2025 | $13.41 | $13.74 | $13.11 | $13.67 | 338,439 |
| 10/30/2025 | $12.99 | $13.52 | $12.93 | $13.41 | 455,602 |
| 10/29/2025 | $12.99 | $13.21 | $12.75 | $12.86 | 272,222 |
| 10/28/2025 | $13.05 | $13.14 | $12.96 | $13.09 | 138,600 |
| 10/27/2025 | $13.24 | $13.30 | $13.05 | $13.12 | 163,700 |
| 10/24/2025 | $13.09 | $13.30 | $13.09 | $13.22 | 134,800 |
| 10/23/2025 | $13.12 | $13.18 | $12.80 | $12.96 | 276,427 |
| 10/22/2025 | $13.13 | $13.38 | $13.03 | $13.13 | 217,924 |
| 10/21/2025 | $13.32 | $13.34 | $13.10 | $13.18 | 399,400 |
| 10/20/2025 | $12.69 | $13.42 | $12.57 | $13.41 | 384,040 |