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 |
| Jun 01, 2016 | $20.78 | $21.30 | $20.68 | $21.27 | 63 079 |
| May 31, 2016 | $21.13 | $21.13 | $20.75 | $20.86 | 45 229 |
| May 27, 2016 | $20.86 | $21.13 | $20.84 | $21.05 | 41 686 |
| May 26, 2016 | $21.01 | $21.04 | $20.79 | $20.85 | 42 319 |
| May 25, 2016 | $20.77 | $21.19 | $20.77 | $21.11 | 91 552 |
| May 24, 2016 | $20.34 | $20.82 | $20.15 | $20.74 | 80 322 |
| May 23, 2016 | $20.07 | $20.24 | $19.84 | $20.13 | 66 384 |
| May 20, 2016 | $19.97 | $20.17 | $19.96 | $20.10 | 74 157 |
| May 19, 2016 | $20.12 | $20.07 | $19.70 | $19.84 | 52 904 |
| May 18, 2016 | $19.35 | $20.28 | $19.35 | $20.27 | 62 771 |
| May 17, 2016 | $19.82 | $19.91 | $19.31 | $19.45 | 117 352 |
| May 16, 2016 | $19.64 | $19.92 | $19.64 | $19.83 | 85 566 |
| May 13, 2016 | $19.55 | $19.75 | $19.47 | $19.57 | 92 709 |
| May 12, 2016 | $19.65 | $19.78 | $19.44 | $19.59 | 239 530 |
| May 11, 2016 | $19.68 | $19.79 | $19.61 | $19.63 | 95 480 |
| May 10, 2016 | $19.65 | $19.94 | $19.65 | $19.73 | 93 445 |
| May 09, 2016 | $19.57 | $19.73 | $19.57 | $19.62 | 110 684 |
| May 06, 2016 | $19.50 | $19.66 | $19.50 | $19.62 | 145 986 |
| May 05, 2016 | $19.70 | $19.77 | $19.55 | $19.59 | 130 566 |
| May 04, 2016 | $19.70 | $19.82 | $19.54 | $19.67 | 133 487 |
| May 03, 2016 | $19.88 | $20.03 | $19.57 | $19.70 | 203 515 |
| May 02, 2016 | $20.10 | $20.10 | $19.94 | $20.01 | 153 204 |
| Apr 29, 2016 | $20.02 | $20.16 | $19.76 | $19.95 | 233 957 |
| Apr 28, 2016 | $20.37 | $20.37 | $20.05 | $20.10 | 128 504 |
| Apr 27, 2016 | $20.56 | $21.09 | $20.05 | $20.54 | 93 948 |
