Flushing Financial Corporation - Common Stock (FFIC)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.70	11.70	10.83	11.18	506,943	11.18
4/03/2025	12.38	12.44	11.65	11.66	355,442	11.66
4/02/2025	12.53	12.80	12.51	12.78	188,005	12.78
4/01/2025	12.61	12.79	12.51	12.65	209,194	12.65
3/31/2025	12.56	12.81	12.50	12.70	283,469	12.70
3/28/2025	13.04	13.11	12.56	12.74	361,983	12.74
3/27/2025	13.26	13.26	13.01	13.09	240,845	13.09
3/26/2025	13.07	13.26	12.97	13.10	181,898	13.10
3/25/2025	13.10	13.47	13.03	13.04	326,957	13.04
3/24/2025	13.21	13.45	13.21	13.40	265,200	13.40
3/21/2025	13.12	13.22	12.95	12.96	1,705,252	12.96
3/20/2025	13.06	13.37	13.05	13.15	271,355	13.15
3/19/2025	13.13	13.53	13.10	13.23	277,022	13.23
3/18/2025	13.08	13.30	13.00	13.18	401,446	13.18
3/17/2025	13.10	13.26	12.96	13.06	328,740	13.06
3/14/2025	12.87	13.17	12.87	13.10	311,759	13.10
3/13/2025	13.06	13.20	13.00	13.01	261,380	12.79
3/12/2025	12.97	13.22	12.83	13.01	358,784	12.79
3/11/2025	13.06	13.28	12.69	12.86	425,715	12.64
3/10/2025	13.33	13.76	12.99	13.03	348,810	12.81
3/07/2025	13.60	13.70	13.32	13.54	209,648	13.31
3/06/2025	13.77	13.77	13.38	13.63	324,691	13.40
3/05/2025	13.87	13.96	13.44	13.61	586,712	13.38
3/04/2025	13.88	14.11	13.57	13.78	286,230	13.55
3/03/2025	14.35	14.47	13.96	14.04	217,633	13.80
2/28/2025	14.21	14.36	14.09	14.33	270,830	14.09
2/27/2025	14.17	14.36	14.02	14.10	317,529	13.86
2/26/2025	14.20	14.33	14.01	14.18	174,593	13.94
2/25/2025	14.24	14.43	14.14	14.25	217,404	14.01
2/24/2025	14.36	14.42	14.12	14.18	245,928	13.94
2/21/2025	14.77	14.77	14.12	14.18	226,528	13.94
2/20/2025	15.00	15.00	14.62	14.63	218,309	14.38
2/19/2025	14.91	15.15	14.81	15.05	152,774	14.80
2/18/2025	14.95	15.15	14.86	15.07	159,956	14.82
2/14/2025	14.93	15.11	14.80	15.00	235,644	14.75
2/13/2025	14.74	15.01	14.42	14.89	250,413	14.64
2/12/2025	14.78	15.10	14.66	14.67	305,610	14.42
2/11/2025	14.68	15.18	14.62	15.14	179,984	14.88
2/10/2025	14.71	14.85	14.51	14.75	233,044	14.50
2/07/2025	14.61	14.76	14.13	14.70	281,604	14.45
2/06/2025	14.23	14.69	14.08	14.62	251,418	14.37
2/05/2025	14.21	14.45	13.96	14.15	365,325	13.91
2/04/2025	13.47	14.16	13.46	14.07	351,770	13.83
2/03/2025	13.51	13.88	13.37	13.58	292,107	13.35
1/31/2025	13.56	14.04	13.56	13.95	465,303	13.71
1/30/2025	14.03	14.13	13.52	13.61	310,913	13.38
1/29/2025	13.75	14.29	13.64	14.00	583,239	13.76
1/28/2025	14.61	14.61	14.25	14.32	269,251	14.08
1/27/2025	14.49	14.80	14.32	14.69	266,548	14.44
1/24/2025	14.46	14.70	14.36	14.38	269,651	14.14
1/23/2025	14.42	14.62	14.36	14.52	372,597	14.27
1/22/2025	14.99	14.99	14.49	14.51	289,527	14.26
1/21/2025	14.94	15.14	14.76	15.05	192,757	14.80
1/17/2025	15.10	15.16	14.67	14.76	198,759	14.51
1/16/2025	15.01	15.03	14.85	14.95	241,728	14.70
1/15/2025	15.27	15.33	14.79	15.04	340,039	14.79
1/14/2025	14.50	15.03	14.47	14.89	420,472	14.64
1/13/2025	14.12	14.36	13.80	14.34	587,976	14.10
1/10/2025	14.24	14.38	13.89	14.30	571,234	14.06
1/08/2025	14.40	14.53	14.16	14.50	383,976	14.25
1/07/2025	14.61	14.65	14.18	14.44	458,651	14.20
1/06/2025	14.74	14.80	14.31	14.55	456,162	14.30