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 |
| Oct 21, 2016 | $22.61 | $22.90 | $22.33 | $22.84 | 26 200 |
| Oct 20, 2016 | $22.83 | $22.85 | $22.62 | $22.80 | 18 100 |
| Oct 19, 2016 | $22.94 | $23.15 | $22.60 | $22.95 | 41 900 |
| Oct 18, 2016 | $23.05 | $23.05 | $22.74 | $22.75 | 39 000 |
| Oct 17, 2016 | $22.81 | $22.94 | $22.69 | $22.73 | 33 800 |
| Oct 14, 2016 | $23.03 | $23.15 | $22.68 | $22.87 | 27 700 |
| Oct 13, 2016 | $23.10 | $23.10 | $22.76 | $22.85 | 28 600 |
| Oct 12, 2016 | $23.00 | $23.55 | $23.00 | $23.22 | 26 600 |
| Oct 11, 2016 | $23.25 | $23.31 | $22.84 | $23.04 | 64 300 |
| Oct 10, 2016 | $23.18 | $23.45 | $23.10 | $23.24 | 32 200 |
| Oct 07, 2016 | $23.20 | $23.24 | $23.00 | $23.08 | 31 900 |
| Oct 06, 2016 | $23.24 | $23.37 | $22.94 | $23.27 | 32 300 |
| Oct 05, 2016 | $23.13 | $23.44 | $23.08 | $23.22 | 34 300 |
| Oct 04, 2016 | $23.28 | $23.57 | $22.75 | $23.15 | 42 000 |
| Oct 03, 2016 | $23.54 | $23.54 | $23.20 | $23.28 | 22 600 |
| Sep 30, 2016 | $23.41 | $23.76 | $23.40 | $23.72 | 69 600 |
| Sep 29, 2016 | $23.29 | $23.46 | $23.19 | $23.20 | 49 400 |
| Sep 28, 2016 | $23.30 | $23.46 | $23.02 | $23.37 | 41 800 |
| Sep 27, 2016 | $22.97 | $23.36 | $22.97 | $23.32 | 45 700 |
| Sep 26, 2016 | $23.29 | $23.29 | $22.93 | $22.97 | 40 800 |
| Sep 23, 2016 | $23.58 | $23.58 | $23.22 | $23.41 | 33 600 |
| Sep 22, 2016 | $23.27 | $23.59 | $23.21 | $23.58 | 29 300 |
| Sep 21, 2016 | $23.07 | $23.13 | $22.92 | $23.12 | 29 400 |
| Sep 20, 2016 | $23.12 | $23.12 | $22.98 | $23.02 | 23 300 |
| Sep 19, 2016 | $22.87 | $23.19 | $22.84 | $22.94 | 35 800 |
