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 |
| Sep 16, 2016 | $22.81 | $22.94 | $22.54 | $22.92 | 134 500 |
| Sep 15, 2016 | $22.52 | $22.80 | $22.49 | $22.77 | 29 000 |
| Sep 14, 2016 | $22.70 | $22.70 | $22.46 | $22.50 | 33 300 |
| Sep 13, 2016 | $22.83 | $22.86 | $22.52 | $22.70 | 49 800 |
| Sep 12, 2016 | $22.99 | $23.12 | $22.82 | $23.11 | 50 900 |
| Sep 09, 2016 | $23.54 | $23.59 | $23.10 | $23.12 | 113 800 |
| Sep 08, 2016 | $23.39 | $23.72 | $23.34 | $23.71 | 57 600 |
| Sep 07, 2016 | $22.82 | $23.39 | $22.78 | $23.34 | 101 100 |
| Sep 06, 2016 | $23.30 | $23.30 | $22.75 | $22.82 | 40 600 |
| Sep 02, 2016 | $23.20 | $23.39 | $23.15 | $23.03 | 33 900 |
| Sep 01, 2016 | $23.20 | $23.20 | $22.53 | $22.98 | 46 200 |
| Aug 31, 2016 | $23.26 | $23.41 | $22.45 | $23.02 | 94 200 |
| Aug 30, 2016 | $23.24 | $23.78 | $23.13 | $23.41 | 72 000 |
| Aug 29, 2016 | $22.81 | $23.15 | $22.81 | $22.89 | 37 500 |
| Aug 26, 2016 | $22.85 | $22.91 | $22.63 | $22.67 | 39 100 |
| Aug 25, 2016 | $22.52 | $22.83 | $22.52 | $22.65 | 32 300 |
| Aug 24, 2016 | $22.43 | $22.63 | $22.27 | $22.45 | 38 500 |
| Aug 23, 2016 | $22.51 | $22.60 | $22.35 | $22.21 | 31 800 |
| Aug 22, 2016 | $22.33 | $22.44 | $22.22 | $22.19 | 22 000 |
| Aug 19, 2016 | $22.39 | $23.00 | $22.26 | $22.26 | 41 400 |
| Aug 18, 2016 | $22.12 | $22.51 | $22.06 | $22.29 | 45 500 |
| Aug 17, 2016 | $22.24 | $22.38 | $21.51 | $22.04 | 34 100 |
| Aug 16, 2016 | $22.22 | $22.36 | $22.13 | $22.00 | 35 900 |
| Aug 15, 2016 | $22.23 | $22.46 | $22.23 | $22.15 | 45 700 |
| Aug 12, 2016 | $22.32 | $22.38 | $22.07 | $22.12 | 42 500 |
