NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$11.94
+0.180 (+1.53%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.76 | Monday, 22nd Apr 2024 FFIC stock ended at $11.94. This is 1.53% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.89% from a day low at $11.75 to a day high of $12.09. |
| 90 days | $10.74 | $18.00 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2024 | $16.52 | $16.72 | $16.21 | $16.28 | 121 860 |
| Jan 02, 2024 | $16.29 | $16.84 | $16.29 | $16.60 | 57 220 |
| Dec 29, 2023 | $16.86 | $16.88 | $16.46 | $16.48 | 69 521 |
| Dec 28, 2023 | $17.08 | $17.14 | $16.82 | $16.96 | 57 450 |
| Dec 27, 2023 | $17.30 | $17.31 | $16.82 | $17.08 | 84 203 |
| Dec 26, 2023 | $16.94 | $17.31 | $16.82 | $17.24 | 68 375 |
| Dec 22, 2023 | $16.80 | $17.04 | $16.67 | $16.94 | 93 983 |
| Dec 21, 2023 | $16.76 | $16.76 | $15.08 | $16.64 | 62 823 |
| Dec 20, 2023 | $16.66 | $17.35 | $16.51 | $16.52 | 137 453 |
| Dec 19, 2023 | $16.61 | $16.78 | $16.39 | $16.59 | 84 985 |
| Dec 18, 2023 | $16.65 | $16.70 | $16.35 | $16.44 | 77 775 |
| Dec 15, 2023 | $16.78 | $16.97 | $16.45 | $16.61 | 317 529 |
| Dec 14, 2023 | $16.73 | $17.05 | $16.36 | $16.61 | 170 012 |
| Dec 13, 2023 | $14.79 | $16.21 | $14.69 | $16.18 | 152 476 |
| Dec 12, 2023 | $15.08 | $15.11 | $14.69 | $14.73 | 103 665 |
| Dec 11, 2023 | $15.23 | $15.27 | $13.72 | $15.12 | 73 696 |
| Dec 08, 2023 | $15.18 | $15.36 | $15.09 | $15.15 | 83 103 |
| Dec 07, 2023 | $14.65 | $15.12 | $14.51 | $15.11 | 98 238 |
| Dec 06, 2023 | $15.16 | $15.47 | $14.72 | $14.81 | 113 902 |
| Dec 05, 2023 | $15.14 | $15.24 | $14.91 | $15.01 | 78 278 |
| Dec 04, 2023 | $14.85 | $15.19 | $14.68 | $15.16 | 103 899 |
| Dec 01, 2023 | $14.14 | $15.15 | $13.93 | $15.08 | 110 553 |
| Nov 30, 2023 | $14.45 | $14.45 | $14.04 | $14.13 | 105 975 |
| Nov 29, 2023 | $14.01 | $14.41 | $14.00 | $14.34 | 115 886 |
| Nov 28, 2023 | $13.90 | $13.93 | $13.70 | $13.83 | 65 861 |
