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 |
| Aug 11, 2016 | $22.54 | $22.57 | $22.35 | $22.20 | 70 400 |
| Aug 10, 2016 | $22.74 | $22.82 | $22.41 | $22.29 | 48 700 |
| Aug 09, 2016 | $22.64 | $22.81 | $22.45 | $22.63 | 73 000 |
| Aug 08, 2016 | $22.56 | $22.63 | $22.36 | $22.45 | 41 000 |
| Aug 05, 2016 | $22.09 | $22.63 | $22.02 | $22.42 | 108 300 |
| Aug 04, 2016 | $22.09 | $22.41 | $21.86 | $21.82 | 83 400 |
| Aug 03, 2016 | $21.84 | $22.29 | $21.65 | $22.12 | 44 300 |
| Aug 02, 2016 | $22.40 | $22.40 | $21.78 | $21.64 | 55 500 |
| Aug 01, 2016 | $22.27 | $22.59 | $22.20 | $22.23 | 38 500 |
| Jul 29, 2016 | $22.51 | $22.79 | $22.26 | $22.15 | 69 800 |
| Jul 28, 2016 | $22.55 | $22.55 | $22.07 | $22.34 | 63 500 |
| Jul 27, 2016 | $21.49 | $22.68 | $21.42 | $22.50 | 142 000 |
| Jul 26, 2016 | $20.89 | $21.25 | $20.70 | $20.74 | 30 900 |
| Jul 25, 2016 | $20.97 | $21.08 | $20.82 | $20.71 | 29 500 |
| Jul 22, 2016 | $20.79 | $21.30 | $20.78 | $20.92 | 45 700 |
| Jul 21, 2016 | $20.96 | $20.97 | $20.73 | $20.63 | 50 600 |
| Jul 20, 2016 | $21.13 | $21.13 | $20.81 | $20.77 | 41 700 |
| Jul 19, 2016 | $21.08 | $21.31 | $20.98 | $20.85 | 34 200 |
| Jul 18, 2016 | $21.08 | $21.35 | $21.08 | $20.97 | 23 800 |
| Jul 15, 2016 | $21.27 | $21.34 | $20.93 | $21.03 | 45 500 |
| Jul 14, 2016 | $21.20 | $21.34 | $21.10 | $20.97 | 43 600 |
| Jul 13, 2016 | $21.23 | $21.33 | $21.00 | $20.89 | 71 800 |
| Jul 12, 2016 | $20.90 | $21.38 | $20.90 | $21.05 | 74 100 |
| Jul 11, 2016 | $20.53 | $20.83 | $20.52 | $20.64 | 36 000 |
| Jul 08, 2016 | $20.25 | $20.58 | $20.25 | $20.33 | 56 400 |
