Flushing Financial Corporation - Common Stock (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	13.06	13.28	12.69	12.86	425,715	-0.17(-1.30%)
Mar 10, 2025	13.33	13.76	12.99	13.03	348,810	-0.51(-3.77%)
Mar 07, 2025	13.60	13.70	13.32	13.54	209,648	-0.09(-0.66%)
Mar 06, 2025	13.77	13.77	13.38	13.63	324,691	+0.02(+0.15%)
Mar 05, 2025	13.87	13.96	13.44	13.61	586,712	-0.17(-1.23%)
Mar 04, 2025	13.88	14.11	13.57	13.78	286,230	-0.26(-1.85%)
Mar 03, 2025	14.35	14.47	13.96	14.04	217,633	-0.29(-2.02%)
Feb 28, 2025	14.21	14.36	14.09	14.33	270,830	+0.23(+1.63%)
Feb 27, 2025	14.17	14.36	14.02	14.10	317,529	-0.08(-0.56%)
Feb 26, 2025	14.20	14.33	14.01	14.18	174,593	-0.07(-0.49%)
Feb 25, 2025	14.24	14.43	14.14	14.25	217,404	+0.07(+0.49%)
Feb 24, 2025	14.36	14.42	14.12	14.18	245,928	+0.00(+0.00%)
Feb 21, 2025	14.77	14.77	14.12	14.18	226,528	-0.45(-3.08%)
Feb 20, 2025	15.00	15.00	14.62	14.63	218,309	-0.42(-2.79%)
Feb 19, 2025	14.91	15.15	14.81	15.05	152,774	-0.02(-0.13%)
Feb 18, 2025	14.95	15.15	14.86	15.07	159,956	+0.07(+0.47%)
Feb 14, 2025	14.93	15.11	14.80	15.00	235,644	+0.11(+0.74%)
Feb 13, 2025	14.74	15.01	14.42	14.89	250,413	+0.22(+1.50%)
Feb 12, 2025	14.78	15.10	14.66	14.67	305,610	-0.47(-3.10%)
Feb 11, 2025	14.68	15.18	14.62	15.14	179,984	+0.39(+2.64%)
Feb 10, 2025	14.71	14.85	14.51	14.75	233,044	+0.05(+0.34%)
Feb 07, 2025	14.61	14.76	14.13	14.70	281,604	+0.08(+0.55%)
Feb 06, 2025	14.23	14.69	14.08	14.62	251,418	+0.47(+3.32%)
Feb 05, 2025	14.21	14.45	13.96	14.15	365,325	+0.08(+0.57%)
Feb 04, 2025	13.47	14.16	13.46	14.07	351,770	+0.49(+3.61%)
Feb 03, 2025	13.51	13.88	13.37	13.58	292,107	-0.37(-2.65%)
Jan 31, 2025	13.56	14.04	13.56	13.95	465,303	+0.34(+2.50%)
Jan 30, 2025	14.03	14.13	13.52	13.61	310,913	-0.39(-2.79%)
Jan 29, 2025	13.75	14.29	13.64	14.00	583,239	-0.32(-2.23%)
Jan 28, 2025	14.61	14.61	14.25	14.32	269,251	-0.37(-2.52%)
Jan 27, 2025	14.49	14.80	14.32	14.69	266,548	+0.31(+2.16%)
Jan 24, 2025	14.46	14.70	14.36	14.38	269,651	-0.14(-0.96%)
Jan 23, 2025	14.42	14.62	14.36	14.52	372,597	+0.01(+0.07%)
Jan 22, 2025	14.99	14.99	14.49	14.51	289,527	-0.54(-3.59%)
Jan 21, 2025	14.94	15.14	14.76	15.05	192,757	+0.29(+1.96%)
Jan 17, 2025	15.10	15.16	14.67	14.76	198,759	-0.19(-1.27%)
Jan 16, 2025	15.01	15.03	14.85	14.95	241,728	-0.09(-0.60%)
Jan 15, 2025	15.27	15.33	14.79	15.04	340,039	+0.15(+1.01%)
Jan 14, 2025	14.50	15.03	14.47	14.89	420,472	+0.55(+3.84%)
Jan 13, 2025	14.12	14.36	13.80	14.34	587,976	+0.04(+0.28%)
Jan 10, 2025	14.24	14.38	13.89	14.30	571,234	-0.20(-1.38%)
Jan 08, 2025	14.40	14.53	14.16	14.50	383,976	+0.06(+0.42%)
Jan 07, 2025	14.61	14.65	14.18	14.44	458,651	-0.11(-0.76%)
Jan 06, 2025	14.74	14.80	14.31	14.55	456,162	-0.16(-1.09%)
Jan 03, 2025	14.08	14.72	13.95	14.71	414,780	+0.73(+5.22%)