Flushing Financial Corporation (FFIC) NASDAQ

16.89

-0.14(-0.82%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202517.1417.0317.0317.2916.98129,500
December 24, 202517.1217.1617.1617.2516.96171,048
December 23, 202517.0517.0617.0617.4317.05786,900
December 22, 202517.417.2417.2417.7517.2358,545
December 19, 202517.5117.3517.3517.7917.18621,830
December 18, 202517.4417.617.617.6817.13188,544
December 17, 202517.3717.3517.3517.517.24143,100
December 16, 202517.3617.3617.3617.517.27198,100
December 15, 202517.2517.317.317.3417.1252,115
December 12, 202517.2417.0917.0917.316.97158,819
December 11, 202516.9817.1417.1417.3116.98364,611
December 10, 202516.5516.9916.9917.1216.53610,531
December 09, 202516.8416.5216.5217.0416.46256,590
December 08, 202516.5916.816.816.916.49246,400
December 05, 202516.6216.516.516.7616.41375,300
December 04, 202516.8116.9316.7117.0116.67261,600
December 03, 202516.5716.9216.71716.56174,600
December 02, 202516.4516.616.3816.6116.38171,909
December 01, 202516.1416.4516.2416.6316.14296,000
November 28, 202516.3216.4116.216.4616.11237,737
November 26, 202516.2616.2916.2916.416.18226,429
November 25, 202515.916.3516.3516.4415.9209,016
November 24, 202515.5915.815.815.8315.48125,499
November 21, 202515.0715.6315.6315.815.07173,200
November 20, 202515.4115.0615.0615.5715.04187,017
November 19, 202515.3215.1915.1915.5115.08280,852
November 18, 202514.7315.3615.3615.4114.73661,800
November 17, 202515.314.8514.8515.3314.65322,613
November 14, 20251515.3415.3415.3414.85199,337
November 13, 202515.1415.0915.0915.2614.92182,000
November 12, 202515.1915.1815.1815.3415.14146,631
November 11, 202515.4415.1915.1915.4415.11254,508
November 10, 202515.3315.4315.4315.5713.63348,866
November 07, 202514.6315.2615.2615.2914.58464,000
November 06, 202514.6614.6514.6514.7814.55264,009
November 05, 202514.0714.7214.7214.7814.05318,605
November 04, 202514.1514.114.114.1813.97329,210
November 03, 202513.6714.2414.2414.313.49444,639
October 31, 202513.4113.6713.6713.7413.11338,439
October 30, 202512.9913.4113.4113.5212.93455,602
October 29, 202512.9912.8612.8613.2112.75272,222
October 28, 202513.0513.0913.0913.1412.96138,600
October 27, 202513.2413.1213.1213.313.05163,700
October 24, 202513.0913.2213.2213.313.09134,800
October 23, 202513.1212.9612.9613.1812.8276,427
October 22, 202513.1313.1313.1313.3813.03217,924
October 21, 202513.3213.1813.1813.3413.1399,400
October 20, 202512.6913.4113.4113.4212.57384,040
October 17, 202512.6112.5612.5612.9112.49260,900
October 16, 202513.5412.4912.4913.5612.46403,906
October 15, 202513.9313.6113.6113.9313.56174,053
October 14, 202513.3513.8213.8213.913.35164,600
October 13, 202513.613.5113.5113.7113.24293,638
October 10, 202513.8813.4113.4114.0113.34460,156
October 09, 202513.8913.8213.8213.9113.62331,202
October 08, 202514.1813.9213.9214.1813.85171,607
October 07, 202513.9513.9213.9214.0713.8241,521
October 06, 202513.8513.9613.9614.1113.77232,400
October 03, 202513.6213.7613.7613.9213.62212,475
October 02, 202513.7513.6113.6113.7713.55277,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved