NasdaqGS - Nasdaq Real Time Price USD

Flushing Financial Corporation (FFIC)

13.16
+0.41
+(3.22%)
At close: 4:00:02 PM EDT
13.16
0.00
(0.00%)
After hours: 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202513.2513.3413.0013.1613.16241,339
May 9, 202512.8712.8812.7312.7512.75176,900
May 8, 202512.7112.9412.6012.8612.86197,300
May 7, 202512.7912.8312.5012.5512.55271,300
May 6, 202512.5312.8212.4512.6612.66296,000
May 5, 202512.5712.9112.5712.7112.71280,800
May 2, 202512.3612.7312.3212.7112.71239,500
May 1, 202511.8712.3411.8412.2112.21203,600
Apr 30, 202512.4912.4911.9411.9711.97290,600
Apr 29, 202512.2912.4512.2512.4512.45202,100
Apr 28, 202512.2512.3812.1312.3512.35185,200
Apr 25, 202512.1512.2612.0412.2512.25192,600
Apr 24, 202512.1912.3412.0912.3112.31222,200
Apr 23, 202512.1812.4012.0112.1912.19282,800
Apr 22, 202511.7211.9711.4911.9111.91181,400
Apr 21, 202511.3911.5011.2711.4911.49395,600
Apr 17, 202511.3711.5911.3711.5111.51241,100
Apr 16, 202511.3511.4411.2211.3711.37247,600
Apr 15, 202511.0511.4211.0211.2911.29241,000
Apr 14, 202511.0611.0710.7011.0211.02357,800
Apr 11, 202511.4411.5010.7110.9010.90292,600
Apr 10, 202511.4411.4510.7611.0411.04362,100
Apr 9, 202511.0012.0410.7111.7011.70511,100
Apr 8, 202511.6011.7910.9711.1011.10299,200
Apr 7, 202510.9511.9210.6511.2011.20355,200
Apr 4, 202511.7011.7010.8311.3011.30506,900
Apr 3, 202512.3812.4411.6511.6611.66355,400
Apr 2, 202512.5312.8012.5112.7812.78188,000
Apr 1, 202512.6112.7912.5112.6512.65209,200
Mar 31, 202512.5612.8112.5012.7012.70283,500
Mar 28, 202513.0413.1112.5612.7412.74362,000
Mar 27, 202513.2613.2613.0113.0913.09240,800
Mar 26, 202513.0713.2612.9813.1013.10181,900
Mar 25, 202513.1013.4813.0313.0413.04327,000
Mar 24, 202513.2113.4513.2113.4013.40265,200
Mar 21, 202513.1213.2212.9512.9612.961,705,300
Mar 20, 202513.0613.3713.0513.1513.15271,400
Mar 19, 202513.1313.5313.1013.2313.23277,000
Mar 18, 202513.0813.3013.0013.1813.18401,400
Mar 17, 202513.1013.2612.9613.0613.06328,700
Mar 14, 2025 0.22 Dividend
Mar 14, 202512.8713.1712.8713.1013.10311,800
Mar 13, 202513.0613.2013.0013.0112.79261,400
Mar 12, 202512.9713.2212.8313.0112.79358,800
Mar 11, 202513.0613.2812.6912.8612.64425,700
Mar 10, 202513.3313.7612.9913.0312.81348,800
Mar 7, 202513.6013.7013.3313.5413.31209,500
Mar 6, 202513.7713.7713.3813.6313.40324,700
Mar 5, 202513.8713.9713.4413.6113.38586,700
Mar 4, 202513.8814.1113.5713.7813.55286,200
Mar 3, 202514.3514.4713.9614.0413.80217,600
Feb 28, 202514.2114.3614.0914.3314.09270,800
Feb 27, 202514.1714.3614.0214.1013.86317,500
Feb 26, 202514.2014.3314.0114.1813.94174,600
Feb 25, 202514.2414.4314.1414.2514.01217,400
Feb 24, 202514.3614.4214.1214.1813.94245,900
Feb 21, 202514.7714.7714.1214.1813.94226,400
Feb 20, 202515.0015.0014.6214.6314.38218,300
Feb 19, 202514.9115.1514.8115.0514.80152,800
Feb 18, 202514.9515.1514.8615.0714.82160,000
Feb 14, 202514.9315.1114.8015.0014.75235,600
Feb 13, 202514.7415.0114.4214.8914.64250,400
Feb 12, 202514.7815.1014.6614.6714.42305,600
Feb 11, 202514.6815.1814.6215.1414.88180,000
Feb 10, 202514.7114.8514.5114.7514.50233,000
Feb 7, 202514.6114.7614.1414.7014.45281,600
Feb 6, 202514.2314.6914.0814.6214.37251,400
Feb 5, 202514.2114.4513.9614.1513.91365,300
Feb 4, 202513.4714.1613.4614.0713.83351,800
Feb 3, 202513.5113.8813.3713.5813.35292,100
Jan 31, 202513.5614.0413.5613.9513.71465,300
Jan 30, 202514.0314.1313.5213.6113.38310,900
Jan 29, 202513.7514.3013.6414.0013.76583,200
Jan 28, 202514.6114.6114.2514.3214.08269,100
Jan 27, 202514.4914.8014.3214.6914.44266,500
Jan 24, 202514.4614.7014.3614.3814.14269,700
Jan 23, 202514.4214.6214.3614.5214.27372,600
Jan 22, 202514.9914.9914.5014.5114.26289,500
Jan 21, 202514.9415.1414.7615.0514.80192,800
Jan 17, 202515.1015.1614.6714.7614.51198,800
Jan 16, 202515.0115.0314.8514.9514.70241,700
Jan 15, 202515.2715.3314.7915.0414.79340,000
Jan 14, 202514.5015.0314.4714.8914.64420,500
Jan 13, 202514.1214.3613.8014.3414.10588,000
Jan 10, 202514.2414.3813.8914.3014.06571,200
Jan 8, 202514.4014.5314.1614.5014.25384,000
Jan 7, 202514.6114.6514.1814.4414.20458,700
Jan 6, 202514.7414.8014.3114.5514.30456,200
Jan 3, 202514.0814.7213.9514.7114.46414,800
Jan 2, 202514.3314.4013.8913.9813.74272,100
Dec 31, 202414.1914.3214.0614.2814.04411,100
Dec 30, 202414.0914.1813.9014.0613.82231,200
Dec 27, 202414.3614.4314.0114.1813.94343,200
Dec 26, 202414.3714.5014.1614.4514.21246,800
Dec 24, 202414.1214.5014.1214.5014.25197,400
Dec 23, 202414.1914.2613.9514.1113.87344,500
Dec 20, 202414.2514.5914.2414.2614.02925,000
Dec 19, 202414.6114.7913.9714.2514.01564,900
Dec 18, 202415.1515.2914.0514.2714.03773,300
Dec 17, 202415.3515.4514.9514.9814.73777,900
Dec 16, 202415.2015.4015.0815.2615.001,121,200
Dec 13, 202416.4316.4914.9215.0914.832,865,100
Dec 12, 202417.2717.3117.1217.2516.96190,800
Dec 11, 202417.3217.5116.9817.4117.12234,000
Dec 10, 202417.0517.1516.7417.1116.82172,200
Dec 9, 202417.2717.3316.9117.0216.73159,400
Dec 6, 2024 0.22 Dividend
Dec 6, 202417.4717.4716.9517.1916.90151,700
Dec 5, 202417.8417.9417.4617.4916.98140,900
Dec 4, 202417.6217.8317.4217.7617.24103,600
Dec 3, 202417.8017.9117.4717.5417.0381,900
Dec 2, 202417.7118.0417.4617.8717.35117,300
Nov 29, 202417.8417.9217.5117.7417.2266,000
Nov 27, 202417.9918.1017.7417.7717.2595,200
Nov 26, 202418.0018.3517.8217.8717.35198,900
Nov 25, 202418.3318.5918.1118.2017.67181,800
Nov 22, 202417.5518.0917.4218.0917.56146,400
Nov 21, 202417.1317.5317.1117.4216.91138,900
Nov 20, 202417.1017.1216.8017.0716.5781,100
Nov 19, 202417.0117.2216.9917.1716.67110,600
Nov 18, 202417.6117.8117.2617.3616.85165,500
Nov 15, 202417.7917.8317.3417.5617.0582,300
Nov 14, 202418.0018.1117.5517.7017.1895,400
Nov 13, 202418.2018.4017.6717.7717.25138,000
Nov 12, 202418.0418.2517.9017.9717.44126,900
Nov 11, 202417.8218.3917.5918.1817.65167,300
Nov 8, 202417.2017.5116.9917.4916.98126,800
Nov 7, 202417.9717.9816.9417.0816.58208,200
Nov 6, 202416.8718.1916.8018.0417.51447,100
Nov 5, 202415.2415.5214.7215.4615.0190,300
Nov 4, 202415.3315.3614.9215.1914.75133,400
Nov 1, 202415.8715.8715.3515.3814.9396,700
Oct 31, 202416.3016.3015.6515.6815.22124,800
Oct 30, 202416.0816.7016.0816.2215.75174,600
Oct 29, 202416.2416.4816.0016.1815.71301,000
Oct 28, 202415.5316.3915.5316.1715.70678,500
Oct 25, 202415.5816.3315.2415.2914.84422,900
Oct 24, 202415.1215.2014.9215.0814.64182,900
Oct 23, 202414.9115.1514.8515.0314.59148,100
Oct 22, 202414.7015.0014.7014.9914.55140,400
Oct 21, 202415.3015.4414.7114.7114.28189,000
Oct 18, 202415.7015.7015.2915.3014.85129,800
Oct 17, 202415.5415.6615.3415.6415.18300,900
Oct 16, 202415.6315.8315.4415.5915.13188,000
Oct 15, 202415.0915.6615.0015.4114.96141,100
Oct 14, 202414.7915.1314.7115.0314.59119,900
Oct 11, 202414.1914.8314.0014.8014.37159,800
Oct 10, 202413.9414.1513.8914.0913.68125,300
Oct 9, 202413.9814.2913.9814.1013.69112,200
Oct 8, 202414.1214.2213.9214.0013.5987,100
Oct 7, 202414.0714.1013.9314.0313.6270,500
Oct 4, 202414.2214.3113.9814.0913.6882,300
Oct 3, 202413.8213.9613.7013.9513.5463,400
Oct 2, 202413.8514.2613.8113.8713.4690,400
Oct 1, 202414.5014.5013.8213.8813.47159,100
Sep 30, 202414.0414.6114.0414.5814.15131,200
Sep 27, 202414.2314.3913.9414.0813.67130,400
Sep 26, 202414.3114.3214.0214.1013.69117,300
Sep 25, 202414.3414.3414.0414.0513.64132,000
Sep 24, 202414.6114.7214.2614.2913.87279,300
Sep 23, 202414.5314.7614.5014.6314.20178,500
Sep 20, 202415.4115.4114.5214.5914.16495,200
Sep 19, 202415.1515.4514.8015.4214.97159,000
Sep 18, 202414.5515.3314.3014.7414.31160,500
Sep 17, 202414.4914.9414.2914.5514.12164,600
Sep 16, 202414.1914.4014.0014.2913.87123,200
Sep 13, 202413.6514.1513.6114.1413.73143,600
Sep 12, 202413.5213.6313.3113.5313.1370,000
Sep 11, 202413.2613.5312.9513.4613.07115,800
Sep 10, 202413.4513.4613.1513.4313.04100,100
Sep 9, 202413.4713.9213.3913.4413.05106,200
Sep 6, 2024 0.22 Dividend
Sep 6, 202413.7713.9513.3713.4613.07103,600
Sep 5, 202414.1314.2813.8413.9413.32209,500
Sep 4, 202414.0614.4214.0014.0513.42121,200
Sep 3, 202414.4914.6414.1014.1513.5286,400
Aug 30, 202414.3614.6414.3314.6013.9577,600
Aug 29, 202414.3714.4214.0414.3013.6662,200
Aug 28, 202414.0614.3714.0414.1813.55297,300
Aug 27, 202414.2514.3713.9414.1413.51194,700
Aug 26, 202414.6414.6414.3914.4113.77154,600
Aug 23, 202413.5114.7413.5114.5313.88191,500
Aug 22, 202413.5413.7313.4313.4512.8558,500
Aug 21, 202413.3113.5313.1913.5312.93103,900
Aug 20, 202413.7413.7813.2613.2712.68101,400
Aug 19, 202413.7413.8513.5013.7913.1872,400
Aug 16, 202413.4213.8013.3513.7113.10125,400
Aug 15, 202413.3213.6513.3113.4612.86110,400
Aug 14, 202413.2713.2712.8212.9812.4098,700
Aug 13, 202413.0813.2212.8213.1712.58116,000
Aug 12, 202413.1713.1712.7312.9312.35166,700
Aug 9, 202412.7512.9612.6612.9412.36230,800
Aug 8, 202412.7012.7112.4712.7112.14154,000
Aug 7, 202412.7512.9312.3612.4811.92167,800
Aug 6, 202412.6912.8612.3612.4911.93339,600
Aug 5, 202412.9013.1112.4712.5812.02347,900
Aug 2, 202413.3313.6513.1313.5412.94231,100
Aug 1, 202414.7114.9313.8513.9013.28304,000
Jul 31, 202414.9915.3214.5214.7314.07287,700
Jul 30, 202414.2715.8413.2514.9914.32305,700
Jul 29, 202416.7016.7416.2316.2615.53146,300
Jul 26, 202416.8417.1616.4016.6715.93199,600
Jul 25, 202415.9316.7015.7616.6115.87312,000
Jul 24, 202416.0816.4016.0316.0515.33179,300
Jul 23, 202415.4516.2815.4516.2015.48146,600
Jul 22, 202414.9915.6614.9515.6114.91111,300
Jul 19, 202415.0215.4314.9815.0914.42108,700
Jul 18, 202415.2215.6714.9015.0214.35251,700
Jul 17, 202414.9915.6514.9915.5814.89193,400
Jul 16, 202414.6115.3314.6115.3014.62188,800
Jul 15, 202414.0614.5714.0314.5313.88229,200
Jul 12, 202414.1114.1513.7513.8113.19189,400
Jul 11, 202413.5514.1313.1213.9113.29225,200
Jul 10, 202412.7013.1712.7013.1612.57154,900
Jul 9, 202412.6412.7612.5612.7312.16142,900
Jul 8, 202412.6812.8412.5012.6812.11164,100
Jul 5, 202412.6812.7912.4712.5111.95179,500
Jul 3, 202413.1713.1712.7512.7712.20103,700
Jul 2, 202413.0413.2813.0413.1912.6074,400
Jul 1, 202413.0813.2813.0413.0512.47168,800
Jun 28, 202412.6113.2412.6113.1512.56410,100
Jun 27, 202412.3212.5212.2512.4811.92102,500
Jun 26, 202411.8012.3511.7112.3011.75172,600
Jun 25, 202412.0112.0311.7711.9011.37221,100
Jun 24, 202412.0212.5011.8712.0311.49159,400
Jun 21, 202412.0012.3011.8311.9011.37518,900
Jun 20, 202411.9812.0711.8611.9411.41141,200
Jun 18, 202412.0612.2011.9812.0311.49115,400
Jun 17, 202411.8312.0811.7112.0611.52139,900
Jun 14, 202411.9712.0611.8311.8511.32168,400
Jun 13, 202412.3312.5012.0012.1611.62149,500
Jun 12, 202412.3212.7612.3112.4311.88129,300
Jun 11, 202411.8712.0411.7212.0411.50101,500
Jun 10, 2024 0.22 Dividend
Jun 10, 202412.3412.3411.9111.9711.44141,800
Jun 7, 202412.4812.6512.3712.6211.85138,300
Jun 6, 202412.6012.7012.5412.6611.88100,100
Jun 5, 202412.6312.9512.4512.6411.87110,100
Jun 4, 202412.4212.6112.3112.5411.77147,400
Jun 3, 202412.8512.8612.5312.5611.79100,600
May 31, 202412.5012.7812.4612.7211.94746,000
May 30, 202412.5312.7512.3012.4811.72164,400
May 29, 202412.6212.6212.0012.2811.53238,200
May 28, 202413.2713.4112.8612.9012.11179,000
May 24, 202413.1313.2813.0613.1612.35162,600
May 23, 202413.5113.5713.0613.1112.31247,000
May 22, 202413.3713.5313.3613.5112.68280,300
May 21, 202413.2913.4613.2613.4112.59131,100
May 20, 202413.2013.5013.1913.3512.53213,000
May 17, 202412.9713.4112.9113.2712.46153,800
May 16, 202412.6813.0712.6812.9512.16140,100
May 15, 202412.8012.8812.6212.7711.99131,600
May 14, 202412.6712.8112.4512.5311.76120,300
May 13, 202412.4312.8012.3512.5611.79146,800

Related Tickers

AMBZ American Business Bank
42.04
-1.08%
 
WNEB Western New England Bancorp, Inc.
9.64
+0.31%
 
WSFS WSFS Financial Corporation
54.93
+2.96%
 
RBB RBB Bancorp
16.77
+5.54%
 
TCBX Third Coast Bancshares, Inc.
32.07
+3.54%
 
CMHF Community Heritage Financial, Inc.
24.55
+0.41%
 
STBK Studio Financial Holdings, Inc.
10.10
+3.59%
 
MCBI Mountain Commerce Bancorp, Inc.
20.01
+0.10%
 
PWBK Pacific West Bancorp
9.60
-3.52%
 
AVBH Avidbank Holdings, Inc.
20.65
+0.24%