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 |
| 2020-09-21 | $11.27 | $11.35 | $10.54 | $10.81 | 237 395 |
| 2020-09-18 | $11.89 | $11.89 | $11.37 | $11.51 | 381 996 |
| 2020-09-17 | $11.65 | $11.95 | $11.33 | $11.82 | 73 939 |
| 2020-09-16 | $11.55 | $11.98 | $11.46 | $11.81 | 107 384 |
| 2020-09-15 | $11.71 | $11.71 | $11.41 | $11.51 | 118 003 |
| 2020-09-14 | $11.53 | $11.79 | $11.39 | $11.64 | 154 225 |
| 2020-09-11 | $11.84 | $11.84 | $11.34 | $11.50 | 149 551 |
| 2020-09-10 | $12.10 | $12.26 | $11.73 | $11.79 | 140 235 |
| 2020-09-09 | $12.46 | $12.46 | $12.12 | $12.23 | 156 273 |
| 2020-09-08 | $12.85 | $12.99 | $12.20 | $12.32 | 169 754 |
| 2020-09-04 | $12.56 | $12.88 | $12.18 | $12.61 | 251 528 |
| 2020-09-03 | $12.30 | $12.75 | $12.27 | $12.33 | 127 300 |
| 2020-09-02 | $12.25 | $12.39 | $12.15 | $12.28 | 116 697 |
| 2020-09-01 | $12.05 | $12.34 | $11.79 | $12.30 | 166 758 |
| 2020-08-31 | $12.05 | $12.23 | $11.87 | $12.13 | 207 986 |
| 2020-08-28 | $12.19 | $12.30 | $11.89 | $12.12 | 108 064 |
| 2020-08-27 | $11.87 | $12.24 | $11.71 | $12.05 | 112 163 |
| 2020-08-26 | $12.07 | $12.27 | $11.83 | $11.85 | 125 147 |
| 2020-08-25 | $12.22 | $12.33 | $11.94 | $12.11 | 121 043 |
| 2020-08-24 | $11.47 | $12.04 | $11.32 | $12.04 | 131 605 |
| 2020-08-21 | $11.51 | $11.52 | $11.16 | $11.30 | 220 686 |
| 2020-08-20 | $11.56 | $11.69 | $11.50 | $11.53 | 125 109 |
| 2020-08-19 | $11.55 | $11.89 | $11.42 | $11.75 | 168 934 |
| 2020-08-18 | $11.74 | $11.79 | $11.47 | $11.52 | 139 956 |
| 2020-08-17 | $12.09 | $12.09 | $11.52 | $11.69 | 163 342 |
