Flushing Financial Corporation - Common Stock (FFIC)

Historical Prices For Flushing Financial Corporation - Common Stock (FFIC)

Date Range:

2025-04-06 - 2025-07-06

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	12.61	12.85	12.59	12.73	275,927	12.73
7/02/2025	12.27	12.53	12.16	12.49	343,166	12.49
7/01/2025	11.87	12.60	11.79	12.25	312,598	12.25
6/30/2025	11.96	12.06	11.86	11.88	165,849	11.88
6/27/2025	11.91	12.09	11.85	11.91	369,884	11.91
6/26/2025	11.61	11.90	11.55	11.86	435,924	11.86
6/25/2025	11.81	11.81	11.30	11.52	527,928	11.52
6/24/2025	11.92	12.19	11.92	11.93	297,653	11.93
6/23/2025	11.45	11.85	11.43	11.83	179,968	11.83
6/20/2025	11.53	11.64	11.42	11.53	365,718	11.53
6/18/2025	11.22	11.53	11.13	11.42	215,912	11.42
6/17/2025	11.40	11.51	11.23	11.24	127,126	11.24
6/16/2025	11.76	11.77	11.45	11.50	149,307	11.50
6/13/2025	11.89	11.97	11.62	11.63	222,644	11.63
6/12/2025	12.22	12.31	12.04	12.28	202,985	12.06
6/11/2025	12.49	12.49	12.24	12.27	185,040	12.05
6/10/2025	12.23	12.46	12.15	12.36	112,436	12.14
6/09/2025	12.12	12.28	12.10	12.18	145,005	11.96
6/06/2025	12.00	12.11	11.92	12.10	161,041	11.88
6/05/2025	11.97	11.97	11.73	11.77	240,642	11.56
6/04/2025	12.34	12.34	11.96	11.97	209,765	11.76
6/03/2025	11.94	12.22	11.84	12.14	153,568	11.92
6/02/2025	12.02	12.02	11.83	11.91	177,076	11.70
5/30/2025	12.12	12.16	11.98	12.03	130,383	11.81
5/29/2025	12.16	12.16	11.95	12.14	157,111	11.92
5/28/2025	12.26	12.36	12.06	12.09	109,847	11.87
5/27/2025	12.09	12.31	11.89	12.29	194,692	12.07
5/23/2025	11.91	12.10	11.86	11.92	205,187	11.71
5/22/2025	12.11	12.30	12.05	12.16	151,632	11.94
5/21/2025	12.52	12.68	12.20	12.24	185,665	12.02
5/20/2025	12.77	12.82	12.64	12.71	118,534	12.48
5/19/2025	12.58	12.85	12.58	12.73	149,624	12.50
5/16/2025	13.00	13.01	12.75	12.79	192,212	12.56
5/15/2025	12.99	13.12	12.94	13.00	126,506	12.77
5/14/2025	13.11	13.30	12.96	12.98	134,046	12.75
5/13/2025	13.29	13.35	13.15	13.17	106,597	12.93
5/12/2025	13.29	13.34	13.00	13.16	244,333	12.92
5/09/2025	12.87	12.88	12.73	12.75	176,882	12.52
5/08/2025	12.71	12.94	12.60	12.86	197,262	12.63
5/07/2025	12.79	12.83	12.50	12.55	271,252	12.33
5/06/2025	12.53	12.82	12.45	12.66	296,034	12.43
5/05/2025	12.57	12.91	12.57	12.71	280,764	12.48
5/02/2025	12.36	12.73	12.31	12.71	239,513	12.48
5/01/2025	11.87	12.34	11.84	12.21	203,600	11.99
4/30/2025	12.49	12.49	11.94	11.97	290,551	11.76
4/29/2025	12.29	12.45	12.25	12.45	202,098	12.23
4/28/2025	12.25	12.38	12.13	12.35	185,226	12.13
4/25/2025	12.15	12.26	12.04	12.25	192,627	12.03
4/24/2025	12.19	12.34	12.09	12.31	222,234	12.09
4/23/2025	12.18	12.40	12.01	12.19	282,754	11.97
4/22/2025	11.72	11.97	11.49	11.91	181,391	11.70
4/21/2025	11.39	11.50	11.27	11.49	395,649	11.28
4/17/2025	11.37	11.59	11.37	11.51	241,105	11.30
4/16/2025	11.35	11.44	11.22	11.37	247,613	11.17
4/15/2025	11.05	11.42	11.02	11.29	241,041	11.09
4/14/2025	11.06	11.07	10.70	11.02	357,784	10.82
4/11/2025	11.44	11.50	10.71	10.90	292,596	10.70
4/10/2025	11.44	11.45	10.76	11.04	362,099	10.84
4/09/2025	11.00	12.04	10.71	11.70	511,072	11.49
4/08/2025	11.60	11.79	10.96	11.10	299,169	10.90
4/07/2025	10.95	11.72	10.65	11.20	355,202	11.00