NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$11.37
-0.0100 (-0.0879%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.76 | Friday, 26th Apr 2024 FFIC stock ended at $11.37. This is 0.0879% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.36% from a day low at $11.25 to a day high of $11.51. |
| 90 days | $10.74 | $17.60 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $20.71 | $21.04 | $20.62 | $20.92 | 49 281 |
| Apr 11, 2016 | $20.56 | $20.85 | $20.52 | $20.67 | 51 851 |
| Apr 08, 2016 | $20.51 | $20.79 | $20.35 | $20.50 | 44 380 |
| Apr 07, 2016 | $20.79 | $20.84 | $20.27 | $20.40 | 62 346 |
| Apr 06, 2016 | $20.99 | $21.05 | $20.78 | $20.97 | 49 071 |
| Apr 05, 2016 | $21.31 | $21.28 | $20.96 | $20.98 | 43 414 |
| Apr 04, 2016 | $21.72 | $21.72 | $21.44 | $21.45 | 21 294 |
| Apr 01, 2016 | $21.41 | $21.71 | $21.27 | $21.67 | 73 645 |
| Mar 31, 2016 | $21.88 | $21.99 | $21.54 | $21.62 | 58 481 |
| Mar 30, 2016 | $21.99 | $22.15 | $21.81 | $21.92 | 22 586 |
| Mar 29, 2016 | $21.38 | $21.92 | $21.30 | $21.84 | 52 700 |
| Mar 28, 2016 | $21.59 | $21.80 | $21.39 | $21.48 | 44 000 |
| Mar 24, 2016 | $21.16 | $21.75 | $21.14 | $21.51 | 33 900 |
| Mar 23, 2016 | $21.71 | $21.71 | $21.29 | $21.29 | 27 200 |
| Mar 22, 2016 | $21.48 | $21.84 | $21.32 | $21.75 | 45 000 |
| Mar 21, 2016 | $21.50 | $21.62 | $21.30 | $21.51 | 80 600 |
| Mar 18, 2016 | $21.66 | $21.96 | $21.53 | $21.57 | 138 900 |
| Mar 17, 2016 | $20.97 | $21.64 | $20.67 | $21.47 | 50 500 |
| Mar 16, 2016 | $21.04 | $21.30 | $20.81 | $20.94 | 61 700 |
| Mar 15, 2016 | $21.22 | $21.57 | $20.86 | $21.16 | 30 000 |
| Mar 14, 2016 | $21.59 | $21.65 | $21.35 | $21.39 | 43 000 |
| Mar 11, 2016 | $21.39 | $21.66 | $21.30 | $21.65 | 56 400 |
| Mar 10, 2016 | $20.88 | $21.31 | $20.88 | $21.23 | 68 300 |
| Mar 09, 2016 | $21.56 | $21.57 | $20.93 | $21.06 | 37 800 |
| Mar 08, 2016 | $21.17 | $21.67 | $21.17 | $21.44 | 74 400 |
