NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$11.30
-0.0700 (-0.616%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.68 | Monday, 29th Apr 2024 FFIC stock ended at $11.30. This is 0.616% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.22% from a day low at $11.26 to a day high of $11.51. |
| 90 days | $10.74 | $17.60 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2023 | $12.05 | $12.08 | $11.50 | $11.53 | 187 777 |
| Apr 28, 2023 | $12.01 | $12.36 | $11.90 | $12.03 | 253 502 |
| Apr 27, 2023 | $12.24 | $12.42 | $11.89 | $11.93 | 293 976 |
| Apr 26, 2023 | $12.25 | $12.94 | $11.54 | $12.17 | 393 895 |
| Apr 25, 2023 | $13.20 | $13.37 | $12.82 | $12.84 | 112 904 |
| Apr 24, 2023 | $13.41 | $13.92 | $13.26 | $13.30 | 121 814 |
| Apr 21, 2023 | $13.41 | $13.51 | $13.35 | $13.43 | 136 994 |
| Apr 20, 2023 | $13.63 | $13.69 | $13.43 | $13.43 | 174 947 |
| Apr 19, 2023 | $13.51 | $13.89 | $13.38 | $13.72 | 224 876 |
| Apr 18, 2023 | $13.95 | $13.95 | $13.37 | $13.39 | 167 793 |
| Apr 17, 2023 | $13.66 | $13.98 | $13.42 | $13.90 | 151 393 |
| Apr 14, 2023 | $14.16 | $14.17 | $13.57 | $13.67 | 162 615 |
| Apr 13, 2023 | $13.85 | $14.09 | $13.69 | $13.92 | 230 222 |
| Apr 12, 2023 | $14.28 | $14.40 | $13.75 | $13.80 | 162 310 |
| Apr 11, 2023 | $14.58 | $14.58 | $14.17 | $14.27 | 148 934 |
| Apr 10, 2023 | $14.40 | $14.61 | $14.18 | $14.35 | 210 257 |
| Apr 06, 2023 | $14.46 | $14.60 | $14.37 | $14.44 | 109 803 |
| Apr 05, 2023 | $14.51 | $14.70 | $14.45 | $14.52 | 130 917 |
| Apr 04, 2023 | $14.94 | $14.94 | $14.38 | $14.66 | 133 582 |
| Apr 03, 2023 | $14.94 | $15.09 | $14.71 | $14.94 | 139 974 |
| Mar 31, 2023 | $14.65 | $15.16 | $14.55 | $14.89 | 234 508 |
| Mar 30, 2023 | $15.09 | $15.14 | $14.43 | $14.53 | 124 183 |
| Mar 29, 2023 | $14.88 | $15.05 | $14.75 | $14.92 | 157 897 |
| Mar 28, 2023 | $14.86 | $15.01 | $14.66 | $14.78 | 102 636 |
| Mar 27, 2023 | $14.72 | $14.98 | $14.69 | $14.72 | 173 756 |
