NASDAQ:FFIC
$11.96
(
1.27%
)
Friday, 26th May 2023
Flushing Financial Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.28 | $12.94 | Friday, 26th May 2023 FFIC stock ended at $11.96. This is 1.27% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 3.70% from a day low at $11.62 to a day high of $12.05. |
| 90 days | $9.28 | $19.80 | |
| 52 weeks | $9.28 | $23.44 |
Historical Flushing Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $11.99 | $12.05 | $11.62 | $11.96 | 146 090 |
| 2023-05-25 | $11.57 | $11.83 | $11.51 | $11.81 | 160 891 |
| 2023-05-24 | $11.91 | $11.96 | $11.65 | $11.67 | 209 742 |
| 2023-05-23 | $11.55 | $12.33 | $11.55 | $11.99 | 231 587 |
| 2023-05-22 | $10.87 | $11.76 | $10.76 | $11.55 | 319 715 |
| 2023-05-19 | $11.35 | $11.35 | $10.71 | $10.76 | 199 852 |
| 2023-05-18 | $10.75 | $11.24 | $10.70 | $11.21 | 163 935 |
| 2023-05-17 | $9.84 | $10.81 | $9.84 | $10.74 | 268 243 |
| 2023-05-16 | $9.83 | $9.91 | $9.59 | $9.60 | 162 280 |
| 2023-05-15 | $9.52 | $9.84 | $9.45 | $9.76 | 231 759 |
| 2023-05-12 | $9.60 | $9.47 | $9.28 | $9.40 | 147 987 |
| 2023-05-11 | $9.50 | $9.55 | $9.36 | $9.44 | 205 621 |
| 2023-05-10 | $10.19 | $10.19 | $9.52 | $9.56 | 152 428 |
| 2023-05-09 | $10.08 | $10.17 | $9.71 | $9.96 | 126 262 |
| 2023-05-08 | $10.45 | $10.52 | $10.10 | $10.15 | 228 168 |
| 2023-05-05 | $10.18 | $10.69 | $10.14 | $10.37 | 245 413 |
| 2023-05-04 | $10.16 | $10.34 | $9.42 | $9.81 | 272 642 |
| 2023-05-03 | $10.43 | $10.67 | $10.21 | $10.43 | 306 914 |
| 2023-05-02 | $11.49 | $11.49 | $10.20 | $10.40 | 232 521 |
| 2023-05-01 | $12.05 | $12.08 | $11.50 | $11.53 | 187 777 |
| 2023-04-28 | $12.01 | $12.36 | $11.90 | $12.03 | 253 502 |
| 2023-04-27 | $12.24 | $12.42 | $11.89 | $11.93 | 293 976 |
| 2023-04-26 | $12.25 | $12.94 | $11.54 | $12.17 | 393 895 |
| 2023-04-25 | $13.20 | $13.37 | $12.82 | $12.84 | 112 904 |
| 2023-04-24 | $13.41 | $13.92 | $13.26 | $13.30 | 121 814 |
| 2023-04-21 | $13.41 | $13.51 | $13.35 | $13.43 | 136 994 |
| 2023-04-20 | $13.63 | $13.69 | $13.43 | $13.43 | 174 947 |
| 2023-04-19 | $13.51 | $13.89 | $13.38 | $13.72 | 224 876 |
| 2023-04-18 | $13.95 | $13.95 | $13.37 | $13.39 | 167 793 |
| 2023-04-17 | $13.66 | $13.98 | $13.42 | $13.90 | 151 393 |
| 2023-04-14 | $14.16 | $14.17 | $13.57 | $13.67 | 162 615 |
| 2023-04-13 | $13.85 | $14.09 | $13.69 | $13.92 | 230 222 |
| 2023-04-12 | $14.28 | $14.40 | $13.75 | $13.80 | 162 310 |
| 2023-04-11 | $14.58 | $14.58 | $14.17 | $14.27 | 148 934 |
| 2023-04-10 | $14.40 | $14.61 | $14.18 | $14.35 | 210 257 |
| 2023-04-06 | $14.46 | $14.60 | $14.37 | $14.44 | 109 803 |
| 2023-04-05 | $14.51 | $14.70 | $14.45 | $14.52 | 130 917 |
| 2023-04-04 | $14.94 | $14.94 | $14.38 | $14.66 | 133 582 |
| 2023-04-03 | $14.94 | $15.09 | $14.71 | $14.94 | 139 974 |
| 2023-03-31 | $14.65 | $15.16 | $14.55 | $14.89 | 234 508 |
| 2023-03-30 | $15.09 | $15.14 | $14.43 | $14.53 | 124 183 |
| 2023-03-29 | $14.88 | $15.05 | $14.75 | $14.92 | 157 897 |
| 2023-03-28 | $14.86 | $15.01 | $14.66 | $14.78 | 102 636 |
| 2023-03-27 | $14.72 | $14.98 | $14.69 | $14.72 | 173 756 |
| 2023-03-24 | $14.04 | $14.75 | $13.92 | $14.74 | 275 141 |
| 2023-03-23 | $14.90 | $14.90 | $14.10 | $14.14 | 180 727 |
| 2023-03-22 | $15.40 | $15.47 | $14.72 | $14.73 | 173 171 |
| 2023-03-21 | $15.31 | $15.85 | $15.25 | $15.36 | 275 689 |
| 2023-03-20 | $15.31 | $15.64 | $14.95 | $14.99 | 168 188 |
| 2023-03-17 | $16.31 | $16.40 | $15.00 | $15.04 | 476 489 |
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.
