NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$12.15
+0.350 (+2.97%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FFIC stock ended at $12.15. This is 2.97% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.61% from a day low at $11.86 to a day high of $12.17. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $10.28 | $10.29 | $9.59 | $9.98 | 219 674 |
| May 12, 2020 | $11.10 | $11.36 | $10.29 | $10.30 | 177 048 |
| May 11, 2020 | $11.46 | $11.46 | $10.99 | $11.04 | 193 128 |
| May 08, 2020 | $11.72 | $12.09 | $11.68 | $11.70 | 286 740 |
| May 07, 2020 | $11.16 | $11.51 | $11.11 | $11.36 | 237 870 |
| May 06, 2020 | $11.21 | $11.34 | $10.82 | $10.87 | 107 106 |
| May 05, 2020 | $11.96 | $12.04 | $11.06 | $11.22 | 129 660 |
| May 04, 2020 | $11.61 | $11.81 | $11.35 | $11.67 | 138 694 |
| May 01, 2020 | $12.12 | $12.15 | $11.63 | $12.02 | 132 055 |
| Apr 30, 2020 | $12.92 | $12.99 | $12.11 | $12.49 | 123 872 |
| Apr 29, 2020 | $13.30 | $13.77 | $12.70 | $13.46 | 172 961 |
| Apr 28, 2020 | $12.51 | $12.87 | $12.30 | $12.74 | 109 469 |
| Apr 27, 2020 | $11.70 | $12.26 | $11.69 | $12.15 | 93 052 |
| Apr 24, 2020 | $11.67 | $11.74 | $11.22 | $11.46 | 77 095 |
| Apr 23, 2020 | $11.48 | $12.00 | $11.42 | $11.62 | 85 093 |
| Apr 22, 2020 | $11.68 | $11.70 | $11.26 | $11.42 | 111 488 |
| Apr 21, 2020 | $11.04 | $11.45 | $10.96 | $11.38 | 83 963 |
| Apr 20, 2020 | $11.54 | $12.15 | $11.31 | $11.54 | 90 000 |
| Apr 17, 2020 | $11.29 | $11.88 | $11.24 | $11.73 | 133 922 |
| Apr 16, 2020 | $11.14 | $11.20 | $10.45 | $10.86 | 202 141 |
| Apr 15, 2020 | $11.27 | $11.63 | $11.00 | $11.26 | 131 064 |
| Apr 14, 2020 | $12.37 | $12.37 | $11.57 | $11.78 | 143 953 |
| Apr 13, 2020 | $12.18 | $12.32 | $11.76 | $12.06 | 93 051 |
| Apr 09, 2020 | $11.50 | $12.47 | $10.93 | $12.32 | 295 453 |
| Apr 08, 2020 | $11.08 | $11.50 | $10.80 | $11.30 | 177 417 |
