NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$12.35
-0.220 (-1.75%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.72 | Friday, 10th May 2024 FFIC stock ended at $12.35. This is 1.75% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.08% from a day low at $12.34 to a day high of $12.72. |
| 90 days | $10.74 | $14.00 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $26.50 | $26.56 | $26.17 | $26.18 | 46 425 |
| Nov 25, 2016 | $26.64 | $26.75 | $26.35 | $26.60 | 22 492 |
| Nov 23, 2016 | $26.68 | $26.68 | $26.37 | $26.63 | 40 569 |
| Nov 22, 2016 | $26.19 | $26.68 | $26.13 | $26.64 | 71 538 |
| Nov 21, 2016 | $26.77 | $26.94 | $25.77 | $26.15 | 91 124 |
| Nov 18, 2016 | $26.74 | $26.88 | $26.46 | $26.69 | 123 043 |
| Nov 17, 2016 | $26.54 | $27.08 | $25.80 | $26.61 | 75 732 |
| Nov 16, 2016 | $26.19 | $26.56 | $25.38 | $26.50 | 64 572 |
| Nov 15, 2016 | $25.53 | $26.29 | $25.28 | $26.25 | 79 070 |
| Nov 14, 2016 | $26.32 | $26.51 | $25.30 | $25.71 | 92 510 |
| Nov 11, 2016 | $24.93 | $25.99 | $24.40 | $25.95 | 197 996 |
| Nov 10, 2016 | $24.53 | $25.95 | $24.07 | $25.42 | 136 430 |
| Nov 09, 2016 | $22.97 | $24.47 | $22.86 | $24.12 | 145 351 |
| Nov 08, 2016 | $22.61 | $22.95 | $22.03 | $22.89 | 57 260 |
| Nov 07, 2016 | $22.28 | $22.62 | $21.83 | $22.59 | 58 300 |
| Nov 04, 2016 | $21.87 | $22.00 | $21.79 | $21.81 | 57 800 |
| Nov 03, 2016 | $21.68 | $21.79 | $21.30 | $21.76 | 46 700 |
| Nov 02, 2016 | $21.91 | $21.92 | $21.50 | $21.60 | 47 300 |
| Nov 01, 2016 | $21.57 | $22.03 | $21.53 | $21.83 | 68 500 |
| Oct 31, 2016 | $21.33 | $22.10 | $21.25 | $21.42 | 110 300 |
| Oct 28, 2016 | $21.68 | $21.68 | $20.97 | $21.30 | 65 300 |
| Oct 27, 2016 | $21.66 | $21.66 | $21.07 | $21.41 | 96 400 |
| Oct 26, 2016 | $22.66 | $22.66 | $20.95 | $21.45 | 125 600 |
| Oct 25, 2016 | $22.80 | $22.92 | $22.51 | $22.82 | 49 300 |
| Oct 24, 2016 | $23.01 | $23.01 | $22.66 | $22.89 | 32 100 |
