NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$11.80
+0.350 (+3.06%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.60 | Thursday, 2nd May 2024 FFIC stock ended at $11.80. This is 3.06% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.05% from a day low at $11.47 to a day high of $11.82. |
| 90 days | $10.74 | $15.79 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $19.05 | $19.08 | $18.56 | $18.75 | 156 303 |
| Jan 20, 2021 | $19.43 | $19.47 | $18.92 | $19.11 | 91 137 |
| Jan 19, 2021 | $19.28 | $19.47 | $18.89 | $19.44 | 141 489 |
| Jan 15, 2021 | $18.71 | $19.21 | $18.58 | $19.07 | 145 093 |
| Jan 14, 2021 | $18.75 | $19.36 | $18.75 | $19.13 | 418 447 |
| Jan 13, 2021 | $18.73 | $18.82 | $18.37 | $18.73 | 99 565 |
| Jan 12, 2021 | $18.96 | $19.05 | $18.74 | $18.83 | 171 851 |
| Jan 11, 2021 | $18.01 | $18.84 | $17.80 | $18.84 | 210 126 |
| Jan 08, 2021 | $18.52 | $18.52 | $17.97 | $18.33 | 127 270 |
| Jan 07, 2021 | $18.50 | $18.66 | $18.32 | $18.52 | 133 171 |
| Jan 06, 2021 | $16.83 | $18.40 | $16.83 | $18.29 | 281 500 |
| Jan 05, 2021 | $16.24 | $16.63 | $16.24 | $16.42 | 100 825 |
| Jan 04, 2021 | $16.64 | $16.74 | $15.94 | $16.23 | 168 990 |
| Dec 31, 2020 | $16.39 | $16.76 | $16.33 | $16.64 | 114 155 |
| Dec 30, 2020 | $16.49 | $16.63 | $16.27 | $16.34 | 131 794 |
| Dec 29, 2020 | $16.60 | $16.72 | $16.40 | $16.48 | 253 111 |
| Dec 28, 2020 | $16.60 | $16.79 | $16.41 | $16.64 | 142 463 |
| Dec 24, 2020 | $16.51 | $16.63 | $16.09 | $16.42 | 74 986 |
| Dec 23, 2020 | $15.79 | $16.43 | $15.79 | $16.40 | 144 265 |
| Dec 22, 2020 | $15.91 | $16.31 | $15.56 | $15.71 | 183 404 |
| Dec 21, 2020 | $15.99 | $16.19 | $15.62 | $15.75 | 218 408 |
| Dec 18, 2020 | $16.71 | $16.82 | $15.89 | $15.92 | 1 080 890 |
| Dec 17, 2020 | $17.14 | $17.33 | $16.68 | $16.71 | 182 401 |
| Dec 16, 2020 | $16.82 | $17.15 | $16.76 | $16.97 | 191 294 |
| Dec 15, 2020 | $16.39 | $16.75 | $16.02 | $16.75 | 193 489 |
