Flushing Financial Corporation - Common Stock (FFIC)

16.23
+0.11 (0.68%)
NASDAQ · Last Trade: May 1st, 2:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flushing Financial Corporation - Common Stock (FFIC)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202615.8316.2115.8316.12214,47116.12
4/29/202615.6816.3815.6816.00274,42216.00
4/28/202616.0316.3716.0316.36219,99716.36
4/27/202616.0616.2415.8916.06255,05816.06
4/24/202616.0416.2315.9616.06371,92416.06
4/23/202615.9216.1415.8216.12256,23016.12
4/22/202616.1216.1215.7515.82186,19215.82
4/21/202616.2816.3015.8915.93147,07715.93
4/20/202616.2116.4116.2116.31151,97516.31
4/17/202616.0916.5716.0516.29324,18316.29
4/16/202616.0116.1315.8115.87202,55915.87
4/15/202615.9416.1615.7916.14178,34116.14
4/14/202615.9415.9615.5615.96235,80015.96
4/13/202615.7415.9315.7215.79187,24815.79
4/10/202616.0216.0315.8215.93154,31215.93
4/09/202616.0216.5716.0216.31386,14516.09
4/08/202616.4116.4516.0716.23204,45516.01
4/07/202615.7315.8615.6515.82237,61415.61
4/06/202615.5215.8015.5015.77173,78215.56
4/02/202615.1615.6115.1415.58199,51415.37
4/01/202615.4315.6715.3815.43180,32015.22
3/31/202615.3215.4615.1715.36276,94315.15
3/30/202614.9315.1114.8615.07139,37814.87
3/27/202614.9815.3914.7314.88196,16014.68
3/26/202614.9815.0914.8614.92193,13314.72
3/25/202615.2815.3714.9815.03168,85214.83
3/24/202614.9815.3614.9615.10296,73314.90
3/23/202615.1215.5315.0915.18303,29314.98
3/20/202615.0315.0814.6814.80678,46314.60
3/19/202614.5915.1214.5515.07301,89214.87
3/18/202614.8614.8814.6414.68194,55714.48
3/17/202615.1015.2014.8914.95152,61314.75
3/16/202615.0615.2515.0015.05168,49714.85
3/13/202615.0415.1614.8714.96140,31314.76
3/12/202614.8615.2614.8615.22214,39014.80
3/11/202615.0815.2415.0215.17215,47814.75
3/10/202615.1415.6215.0815.27225,62114.85
3/09/202615.3315.3814.7715.24235,97914.82
3/06/202615.3115.4215.1015.39190,17814.96
3/05/202615.5815.7615.5115.66151,70215.23
3/04/202615.9416.0415.7615.80170,26415.36
3/03/202615.5415.9315.3715.81193,44515.37
3/02/202615.2015.8715.1015.87209,31615.43
2/27/202615.9515.9915.3615.43209,07315.00
2/26/202616.3016.5015.9616.26131,41615.81
2/25/202616.0816.3416.0316.30130,71215.85
2/24/202616.0016.0815.8215.96139,84415.52
2/23/202616.6516.7715.7916.03261,20115.59
2/20/202616.6216.6916.2716.68513,08216.22
2/19/202616.5416.6316.4016.56388,16016.10
2/18/202616.8317.1116.6016.71352,75016.25
2/17/202616.6416.9816.5816.84371,60916.37
2/13/202616.4916.8016.2316.67288,92016.21
2/12/202616.5516.6616.1216.41221,25615.95
2/11/202616.4916.7916.3116.44222,33615.98
2/10/202616.6216.7216.2916.44339,40915.98
2/09/202616.7116.8516.6216.65330,82216.19
2/06/202616.9017.0016.7016.84327,78316.37
2/05/202616.8617.0216.5516.69360,06416.23
2/04/202616.7117.1116.7116.89586,47316.42
2/03/202615.9816.6215.9816.61541,76016.15
2/02/202615.7916.3315.6816.15405,93515.70