NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$12.27
+0.330 (+2.76%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.76 | Tuesday, 23rd Apr 2024 FFIC stock ended at $12.27. This is 2.76% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.29% from a day low at $11.89 to a day high of $12.40. |
| 90 days | $10.74 | $18.00 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2020 | $11.74 | $11.79 | $11.47 | $11.52 | 139 956 |
| Aug 17, 2020 | $12.09 | $12.09 | $11.52 | $11.69 | 163 342 |
| Aug 14, 2020 | $11.80 | $12.12 | $11.75 | $12.01 | 92 323 |
| Aug 13, 2020 | $12.07 | $12.15 | $11.83 | $11.92 | 63 249 |
| Aug 12, 2020 | $12.48 | $12.48 | $11.97 | $12.18 | 62 313 |
| Aug 11, 2020 | $12.33 | $12.70 | $12.15 | $12.24 | 139 408 |
| Aug 10, 2020 | $11.84 | $12.47 | $11.84 | $12.20 | 112 164 |
| Aug 07, 2020 | $11.12 | $11.84 | $11.07 | $11.84 | 105 436 |
| Aug 06, 2020 | $11.24 | $11.30 | $11.14 | $11.20 | 69 682 |
| Aug 05, 2020 | $11.14 | $11.28 | $11.01 | $11.23 | 90 834 |
| Aug 04, 2020 | $10.98 | $11.13 | $10.81 | $11.03 | 96 331 |
| Aug 03, 2020 | $11.19 | $11.30 | $10.93 | $11.03 | 104 875 |
| Jul 31, 2020 | $11.10 | $11.13 | $10.76 | $11.08 | 182 137 |
| Jul 30, 2020 | $11.25 | $11.26 | $10.98 | $11.11 | 128 438 |
| Jul 29, 2020 | $11.37 | $11.55 | $11.10 | $11.53 | 139 728 |
| Jul 28, 2020 | $11.34 | $11.59 | $11.11 | $11.39 | 137 884 |
| Jul 27, 2020 | $11.62 | $11.67 | $11.43 | $11.45 | 185 121 |
| Jul 24, 2020 | $11.79 | $11.98 | $11.60 | $11.66 | 177 867 |
| Jul 23, 2020 | $11.74 | $11.75 | $11.38 | $11.72 | 161 476 |
| Jul 22, 2020 | $10.78 | $11.96 | $10.78 | $11.72 | 220 800 |
| Jul 21, 2020 | $10.23 | $10.76 | $10.23 | $10.66 | 115 300 |
| Jul 20, 2020 | $10.42 | $10.46 | $10.02 | $10.07 | 122 900 |
| Jul 17, 2020 | $10.72 | $10.73 | $10.34 | $10.50 | 96 000 |
| Jul 16, 2020 | $10.82 | $10.92 | $10.62 | $10.74 | 96 300 |
| Jul 15, 2020 | $10.76 | $10.98 | $10.72 | $10.86 | 142 100 |
