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 |
| Sep 15, 2023 | $13.82 | $13.84 | $13.44 | $13.48 | 258 378 |
| Sep 14, 2023 | $13.58 | $13.87 | $13.58 | $13.85 | 73 683 |
| Sep 13, 2023 | $13.73 | $13.74 | $13.39 | $13.42 | 71 460 |
| Sep 12, 2023 | $13.63 | $13.81 | $13.58 | $13.68 | 60 929 |
| Sep 11, 2023 | $13.76 | $13.92 | $13.57 | $13.62 | 65 265 |
| Sep 08, 2023 | $13.49 | $13.75 | $13.39 | $13.73 | 82 169 |
| Sep 07, 2023 | $13.61 | $13.79 | $13.44 | $13.48 | 126 379 |
| Sep 06, 2023 | $14.37 | $14.42 | $13.84 | $13.99 | 109 455 |
| Sep 05, 2023 | $14.74 | $14.74 | $14.28 | $14.36 | 79 196 |
| Sep 01, 2023 | $14.32 | $14.94 | $14.32 | $14.74 | 100 995 |
| Aug 31, 2023 | $14.30 | $14.33 | $14.09 | $14.12 | 112 907 |
| Aug 30, 2023 | $14.08 | $14.19 | $14.01 | $14.04 | 51 294 |
| Aug 29, 2023 | $14.09 | $14.19 | $13.92 | $14.06 | 69 992 |
| Aug 28, 2023 | $13.93 | $14.30 | $13.93 | $14.05 | 64 818 |
| Aug 25, 2023 | $14.18 | $14.18 | $13.59 | $13.89 | 74 234 |
| Aug 24, 2023 | $14.11 | $14.45 | $13.99 | $14.11 | 85 503 |
| Aug 23, 2023 | $13.93 | $14.23 | $13.85 | $14.16 | 51 154 |
| Aug 22, 2023 | $14.52 | $14.55 | $13.84 | $13.95 | 133 080 |
| Aug 21, 2023 | $14.72 | $14.92 | $14.40 | $14.53 | 38 639 |
| Aug 18, 2023 | $14.60 | $14.90 | $14.39 | $14.71 | 143 027 |
| Aug 17, 2023 | $14.74 | $15.23 | $14.57 | $14.79 | 76 637 |
| Aug 16, 2023 | $14.70 | $14.77 | $14.55 | $14.61 | 61 055 |
| Aug 15, 2023 | $15.05 | $15.08 | $14.73 | $14.75 | 80 490 |
| Aug 14, 2023 | $15.66 | $15.66 | $15.14 | $15.32 | 61 573 |
| Aug 11, 2023 | $15.55 | $15.82 | $15.55 | $15.75 | 61 430 |
