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 |
| Feb 16, 2023 | $19.78 | $19.96 | $19.66 | $19.83 | 123 544 |
| Feb 15, 2023 | $19.60 | $20.00 | $19.44 | $19.98 | 140 883 |
| Feb 14, 2023 | $19.85 | $19.93 | $19.53 | $19.58 | 64 417 |
| Feb 13, 2023 | $19.74 | $19.97 | $19.64 | $19.89 | 59 115 |
| Feb 10, 2023 | $19.82 | $19.99 | $19.67 | $19.74 | 97 314 |
| Feb 09, 2023 | $20.19 | $20.24 | $19.73 | $19.87 | 93 218 |
| Feb 08, 2023 | $20.20 | $20.34 | $20.01 | $20.19 | 95 792 |
| Feb 07, 2023 | $20.17 | $20.45 | $20.08 | $20.25 | 137 949 |
| Feb 06, 2023 | $20.20 | $20.35 | $20.03 | $20.19 | 134 992 |
| Feb 03, 2023 | $19.97 | $20.37 | $19.84 | $20.27 | 125 794 |
| Feb 02, 2023 | $19.50 | $20.25 | $19.50 | $20.07 | 190 707 |
| Feb 01, 2023 | $19.18 | $19.58 | $18.89 | $19.46 | 202 763 |
| Jan 31, 2023 | $18.70 | $19.20 | $18.65 | $19.19 | 323 917 |
| Jan 30, 2023 | $18.45 | $19.19 | $18.45 | $18.66 | 170 105 |
| Jan 27, 2023 | $20.17 | $20.27 | $18.25 | $18.37 | 524 622 |
| Jan 26, 2023 | $20.09 | $20.09 | $19.61 | $19.85 | 160 462 |
| Jan 25, 2023 | $20.15 | $20.22 | $19.76 | $19.97 | 99 419 |
| Jan 24, 2023 | $20.22 | $20.46 | $20.15 | $20.21 | 126 158 |
| Jan 23, 2023 | $19.93 | $20.31 | $19.93 | $20.29 | 120 509 |
| Jan 20, 2023 | $19.90 | $20.01 | $19.67 | $19.97 | 160 100 |
| Jan 19, 2023 | $19.50 | $19.77 | $19.36 | $19.71 | 126 233 |
| Jan 18, 2023 | $19.74 | $19.74 | $19.50 | $19.55 | 111 600 |
| Jan 17, 2023 | $19.94 | $20.10 | $19.76 | $19.86 | 129 625 |
| Jan 13, 2023 | $19.50 | $20.07 | $19.42 | $20.03 | 267 043 |
| Jan 12, 2023 | $19.68 | $19.98 | $19.45 | $19.50 | 877 100 |
