NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$11.16
+0.0700 (+0.631%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.74 | $12.76 | Tuesday, 16th Apr 2024 FFIC stock ended at $11.16. This is 0.631% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 4.38% from a day low at $10.74 to a day high of $11.21. |
90 days | $10.74 | $18.00 | |
52 weeks | $9.28 | $18.00 |
Date | Open | High | Low | Close | Volume |
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 |