NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$11.38
-0.300 (-2.57%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.76 | Thursday, 25th Apr 2024 FFIC stock ended at $11.38. This is 2.57% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.98% from a day low at $11.05 to a day high of $11.49. |
| 90 days | $10.74 | $18.00 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $11.79 | $12.28 | $11.66 | $12.18 | 268 916 |
| Mar 19, 2024 | $11.78 | $11.98 | $11.77 | $11.79 | 122 946 |
| Mar 18, 2024 | $11.96 | $12.04 | $11.72 | $11.81 | 166 844 |
| Mar 15, 2024 | $11.63 | $11.96 | $11.63 | $11.94 | 551 813 |
| Mar 14, 2024 | $12.42 | $12.51 | $11.58 | $11.63 | 176 478 |
| Mar 13, 2024 | $12.54 | $12.78 | $12.41 | $12.50 | 110 431 |
| Mar 12, 2024 | $12.95 | $12.95 | $12.57 | $12.62 | 113 790 |
| Mar 11, 2024 | $12.62 | $13.02 | $12.62 | $12.93 | 148 615 |
| Mar 08, 2024 | $12.92 | $12.93 | $12.61 | $12.68 | 118 981 |
| Mar 07, 2024 | $12.86 | $13.12 | $12.76 | $12.92 | 201 294 |
| Mar 06, 2024 | $12.85 | $12.89 | $12.40 | $12.67 | 267 425 |
| Mar 05, 2024 | $12.64 | $13.02 | $12.53 | $12.82 | 222 784 |
| Mar 04, 2024 | $12.76 | $12.96 | $12.64 | $12.73 | 216 016 |
| Mar 01, 2024 | $12.72 | $12.81 | $12.28 | $12.76 | 198 111 |
| Feb 29, 2024 | $12.91 | $13.12 | $12.73 | $12.84 | 219 597 |
| Feb 28, 2024 | $12.50 | $12.70 | $12.45 | $12.61 | 207 186 |
| Feb 27, 2024 | $12.83 | $12.98 | $12.53 | $12.57 | 169 401 |
| Feb 26, 2024 | $12.92 | $13.11 | $12.60 | $12.68 | 167 649 |
| Feb 23, 2024 | $13.30 | $13.32 | $12.92 | $12.92 | 143 640 |
| Feb 22, 2024 | $13.31 | $13.40 | $13.11 | $13.34 | 213 406 |
| Feb 21, 2024 | $13.35 | $13.41 | $13.16 | $13.31 | 213 035 |
| Feb 20, 2024 | $13.44 | $13.71 | $13.31 | $13.36 | 253 306 |
| Feb 16, 2024 | $13.28 | $14.00 | $13.05 | $13.66 | 517 676 |
| Feb 15, 2024 | $13.07 | $13.61 | $13.00 | $13.51 | 748 069 |
| Feb 14, 2024 | $12.94 | $13.01 | $12.75 | $12.92 | 247 666 |
