NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$11.76
+0.430 (+3.80%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.76 | Friday, 19th Apr 2024 FFIC stock ended at $11.76. This is 3.80% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.61% from a day low at $11.27 to a day high of $11.79. |
| 90 days | $10.74 | $18.00 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $14.52 | $14.84 | $14.33 | $14.49 | 160 005 |
| 2020-11-30 | $14.74 | $14.78 | $14.19 | $14.20 | 257 911 |
| 2020-11-27 | $14.98 | $15.00 | $14.61 | $14.86 | 124 002 |
| 2020-11-25 | $15.25 | $15.25 | $14.48 | $14.96 | 167 967 |
| 2020-11-24 | $14.88 | $15.16 | $14.82 | $14.98 | 348 040 |
| 2020-11-23 | $14.41 | $14.72 | $14.32 | $14.62 | 132 380 |
| 2020-11-20 | $14.17 | $14.28 | $13.89 | $14.21 | 174 645 |
| 2020-11-19 | $13.78 | $14.43 | $13.70 | $14.37 | 191 907 |
| 2020-11-18 | $13.84 | $13.96 | $13.59 | $13.67 | 237 367 |
| 2020-11-17 | $13.50 | $13.70 | $13.38 | $13.70 | 307 878 |
| 2020-11-16 | $13.65 | $13.84 | $13.44 | $13.82 | 418 529 |
| 2020-11-13 | $13.06 | $13.33 | $12.95 | $13.18 | 203 147 |
| 2020-11-12 | $13.12 | $13.40 | $12.62 | $12.92 | 128 773 |
| 2020-11-11 | $13.49 | $13.79 | $12.86 | $13.25 | 228 919 |
| 2020-11-10 | $13.45 | $13.80 | $13.28 | $13.49 | 166 069 |
| 2020-11-09 | $12.60 | $13.68 | $12.26 | $13.25 | 282 721 |
| 2020-11-06 | $12.56 | $12.95 | $11.91 | $11.98 | 282 567 |
| 2020-11-05 | $12.15 | $12.89 | $12.15 | $12.65 | 77 285 |
| 2020-11-04 | $12.78 | $12.83 | $12.13 | $12.20 | 119 401 |
| 2020-11-03 | $13.04 | $13.26 | $12.92 | $13.19 | 92 435 |
| 2020-11-02 | $12.97 | $13.03 | $12.60 | $12.76 | 74 903 |
| 2020-10-30 | $12.96 | $12.96 | $12.48 | $12.79 | 146 501 |
| 2020-10-29 | $12.35 | $12.59 | $12.23 | $12.58 | 109 608 |
| 2020-10-28 | $12.13 | $12.71 | $11.94 | $12.32 | 158 776 |
| 2020-10-27 | $11.81 | $12.30 | $11.81 | $12.26 | 67 585 |
