Flushing Financial Corporation - Common Stock (NQ:FFIC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	12.36	12.73	12.31	12.71	239,513	+0.50(+4.10%)
May 01, 2025	11.87	12.34	11.84	12.21	203,600	+0.24(+2.01%)
Apr 30, 2025	12.49	12.49	11.94	11.97	290,551	-0.48(-3.86%)
Apr 29, 2025	12.29	12.45	12.25	12.45	202,098	+0.10(+0.81%)
Apr 28, 2025	12.25	12.38	12.13	12.35	185,226	+0.10(+0.82%)
Apr 25, 2025	12.15	12.26	12.04	12.25	192,627	-0.06(-0.49%)
Apr 24, 2025	12.19	12.34	12.09	12.31	222,234	+0.12(+0.98%)
Apr 23, 2025	12.18	12.40	12.01	12.19	282,754	+0.28(+2.35%)
Apr 22, 2025	11.72	11.97	11.49	11.91	181,391	+0.42(+3.66%)
Apr 21, 2025	11.39	11.50	11.27	11.49	395,649	-0.02(-0.17%)
Apr 17, 2025	11.37	11.59	11.37	11.51	241,105	+0.14(+1.23%)
Apr 16, 2025	11.35	11.44	11.22	11.37	247,613	+0.08(+0.71%)
Apr 15, 2025	11.05	11.42	11.02	11.29	241,041	+0.27(+2.45%)
Apr 14, 2025	11.06	11.07	10.70	11.02	357,784	+0.12(+1.10%)
Apr 11, 2025	11.44	11.50	10.71	10.90	292,596	-0.14(-1.27%)
Apr 10, 2025	11.44	11.45	10.76	11.04	362,099	-0.66(-5.64%)
Apr 09, 2025	11.00	12.04	10.71	11.70	511,072	+0.60(+5.41%)
Apr 08, 2025	11.60	11.79	10.96	11.10	299,169	-0.10(-0.89%)
Apr 07, 2025	10.95	11.72	10.65	11.20	355,202	-0.10(-0.88%)
Apr 04, 2025	11.70	11.70	10.83	11.30	506,965	-0.36(-3.09%)
Apr 03, 2025	12.38	12.44	11.65	11.66	355,442	-1.12(-8.76%)
Apr 02, 2025	12.53	12.80	12.51	12.78	188,005	+0.13(+1.03%)
Apr 01, 2025	12.61	12.79	12.51	12.65	209,194	-0.05(-0.39%)
Mar 31, 2025	12.56	12.81	12.50	12.70	283,469	-0.04(-0.31%)
Mar 28, 2025	13.04	13.11	12.56	12.74	361,983	-0.35(-2.67%)
Mar 27, 2025	13.26	13.26	13.01	13.09	240,845	-0.01(-0.08%)
Mar 26, 2025	13.07	13.26	12.97	13.10	181,898	+0.06(+0.46%)
Mar 25, 2025	13.10	13.47	13.03	13.04	326,957	-0.36(-2.69%)
Mar 24, 2025	13.21	13.45	13.21	13.40	265,200	+0.44(+3.40%)
Mar 21, 2025	13.12	13.22	12.95	12.96	1,705,252	-0.19(-1.44%)
Mar 20, 2025	13.06	13.37	13.05	13.15	271,355	-0.08(-0.60%)
Mar 19, 2025	13.13	13.53	13.10	13.23	277,022	+0.05(+0.38%)
Mar 18, 2025	13.08	13.30	13.00	13.18	401,446	+0.12(+0.92%)
Mar 17, 2025	13.10	13.26	12.96	13.06	328,740	-0.04(-0.31%)
Mar 14, 2025	12.87	13.17	12.87	13.10	311,759	+0.31(+2.42%)
Mar 13, 2025	12.84	12.98	12.78	12.79	265,875	+0.00(+0.00%)
Mar 12, 2025	12.75	13.00	12.61	12.79	364,955	+0.15(+1.17%)
Mar 11, 2025	12.84	13.06	12.48	12.64	433,037	-0.17(-1.31%)
Mar 10, 2025	13.10	13.52	12.77	12.81	354,809	-0.50(-3.77%)
Mar 07, 2025	13.37	13.47	13.10	13.31	213,254	-0.09(-0.66%)
Mar 06, 2025	13.54	13.54	13.15	13.40	330,276	+0.02(+0.15%)
Mar 05, 2025	13.64	13.73	13.21	13.38	596,804	-0.17(-1.23%)
Mar 04, 2025	13.65	13.87	13.34	13.55	291,153	-0.26(-1.85%)