NASDAQ:FFIC
$18.37
(
-7.46%
)
Friday, 27th Jan 2023
Flushing Financial Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.25 | $20.46 | Friday, 27th Jan 2023 FFIC stock ended at $18.37. This is 7.46% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 11.07% from a day low at $18.25 to a day high of $20.27. |
| 90 days | $18.25 | $21.55 | |
| 52 weeks | $18.25 | $24.74 |
Historical Flushing Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $20.17 | $20.27 | $18.25 | $18.37 | 524 622 |
| 2023-01-26 | $20.09 | $20.09 | $19.61 | $19.85 | 160 462 |
| 2023-01-25 | $20.15 | $20.22 | $19.76 | $19.97 | 99 419 |
| 2023-01-24 | $20.22 | $20.46 | $20.15 | $20.21 | 126 158 |
| 2023-01-23 | $19.93 | $20.31 | $19.93 | $20.29 | 120 509 |
| 2023-01-20 | $19.90 | $20.01 | $19.67 | $19.97 | 160 100 |
| 2023-01-19 | $19.50 | $19.77 | $19.36 | $19.71 | 126 233 |
| 2023-01-18 | $19.74 | $19.74 | $19.50 | $19.55 | 111 600 |
| 2023-01-17 | $19.94 | $20.10 | $19.76 | $19.86 | 129 625 |
| 2023-01-13 | $19.50 | $20.07 | $19.42 | $20.03 | 267 043 |
| 2023-01-12 | $19.68 | $19.98 | $19.45 | $19.50 | 877 100 |
| 2023-01-11 | $19.72 | $19.77 | $19.51 | $19.54 | 91 200 |
| 2023-01-10 | $19.56 | $19.84 | $19.47 | $19.64 | 91 047 |
| 2023-01-09 | $19.91 | $19.92 | $19.60 | $19.65 | 87 500 |
| 2023-01-06 | $19.44 | $19.88 | $19.40 | $19.82 | 84 200 |
| 2023-01-05 | $19.36 | $19.46 | $19.35 | $19.36 | 78 765 |
| 2023-01-04 | $19.62 | $19.75 | $19.44 | $19.48 | 90 239 |
| 2023-01-03 | $19.45 | $19.64 | $19.35 | $19.50 | 87 854 |
| 2022-12-30 | $19.59 | $19.63 | $19.35 | $19.38 | 107 802 |
| 2022-12-29 | $19.35 | $19.63 | $19.33 | $19.55 | 114 905 |
| 2022-12-28 | $19.47 | $19.63 | $19.25 | $19.27 | 140 887 |
| 2022-12-27 | $19.69 | $19.69 | $19.45 | $19.46 | 84 048 |
| 2022-12-23 | $19.56 | $19.66 | $19.48 | $19.58 | 88 883 |
| 2022-12-22 | $19.51 | $19.66 | $19.24 | $19.50 | 174 055 |
| 2022-12-21 | $19.66 | $19.74 | $19.52 | $19.53 | 196 330 |
| 2022-12-20 | $19.68 | $19.71 | $19.40 | $19.46 | 214 093 |
| 2022-12-19 | $19.68 | $19.94 | $19.52 | $19.64 | 178 325 |
| 2022-12-16 | $19.51 | $19.81 | $19.49 | $19.64 | 275 901 |
| 2022-12-15 | $19.53 | $19.73 | $19.42 | $19.64 | 184 800 |
| 2022-12-14 | $19.99 | $20.06 | $19.68 | $19.74 | 141 716 |
| 2022-12-13 | $20.25 | $20.57 | $19.83 | $19.92 | 181 928 |
| 2022-12-12 | $20.09 | $20.12 | $19.81 | $19.98 | 168 597 |
| 2022-12-09 | $19.85 | $20.15 | $19.85 | $20.00 | 74 517 |
| 2022-12-08 | $19.75 | $20.00 | $19.74 | $19.91 | 102 713 |
| 2022-12-07 | $20.00 | $20.07 | $19.86 | $19.95 | 121 039 |
| 2022-12-06 | $20.24 | $20.37 | $19.99 | $20.10 | 131 459 |
| 2022-12-05 | $20.58 | $20.58 | $20.05 | $20.18 | 97 689 |
| 2022-12-02 | $20.37 | $20.69 | $20.37 | $20.60 | 54 391 |
| 2022-12-01 | $20.74 | $20.81 | $20.44 | $20.53 | 89 227 |
| 2022-11-30 | $20.48 | $20.90 | $20.24 | $20.86 | 242 052 |
| 2022-11-29 | $20.56 | $20.74 | $20.44 | $20.58 | 69 611 |
| 2022-11-28 | $20.68 | $20.76 | $20.47 | $20.63 | 66 265 |
| 2022-11-25 | $20.75 | $20.96 | $20.75 | $20.77 | 35 967 |
| 2022-11-23 | $20.82 | $20.95 | $20.67 | $20.78 | 45 458 |
| 2022-11-22 | $20.86 | $21.11 | $20.65 | $20.80 | 137 214 |
| 2022-11-21 | $20.72 | $21.01 | $20.72 | $20.82 | 57 666 |
| 2022-11-18 | $21.55 | $21.55 | $20.89 | $20.91 | 76 951 |
| 2022-11-17 | $20.77 | $21.01 | $20.60 | $21.00 | 53 162 |
| 2022-11-16 | $20.96 | $20.96 | $20.73 | $20.82 | 27 412 |
| 2022-11-15 | $20.98 | $21.25 | $20.77 | $20.99 | 31 409 |
About Flushing Financial Corporation
Flushing Financial Corporation operates as the bank holding company for Flushing Bank that provides banking products and services primarily to consumers, businesses, and governmental units. It offers various deposit products, including checking and savings accounts, money market accounts, demand accounts, NOW accounts, and certificates of deposit. The company also provides mortgage loans secured by multi-family residential, commercial real estate... FFIC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
