Flushing Financial Corporation (FFIC) Historical Stock Data
14.26 ↑0.01 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIC is down -0.78% a day on average. There have been 11 days where Flushing Financial Corporation closed green and 19 days where FFIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.25 | 14.26 | ↑$0.01 (0.07%) | 14.24 | 14.59 | 0.93M |
| 2024-12-19 | 14.61 | 14.25 | ↓$0.36 (-2.46%) | 13.97 | 14.79 | 519.41K |
| 2024-12-18 | 15.15 | 14.27 | ↓$0.88 (-5.81%) | 14.05 | 15.29 | 773.26K |
| 2024-12-17 | 15.35 | 14.98 | ↓$0.37 (-2.41%) | 14.95 | 15.45 | 777.92K |
| 2024-12-16 | 15.20 | 15.26 | ↑$0.06 (0.39%) | 15.08 | 15.40 | 1.12M |
| 2024-12-13 | 16.43 | 15.09 | ↓$1.34 (-8.16%) | 14.92 | 16.49 | 2.86M |
| 2024-12-12 | 17.27 | 17.25 | ↓$0.02 (-0.12%) | 17.12 | 17.31 | 190.81K |
| 2024-12-11 | 17.32 | 17.41 | ↑$0.09 (0.52%) | 16.98 | 17.51 | 233.99K |
| 2024-12-10 | 17.05 | 17.11 | ↑$0.06 (0.35%) | 16.74 | 17.15 | 172.24K |
| 2024-12-09 | 17.27 | 17.02 | ↓$0.25 (-1.45%) | 16.91 | 17.33 | 159.40K |
| 2024-12-06 | 17.47 | 17.19 | ↓$0.28 (-1.60%) | 16.95 | 17.47 | 151.69K |
| 2024-12-05 | 17.84 | 17.49 | ↓$0.35 (-1.96%) | 17.46 | 17.94 | 140.90K |
| 2024-12-04 | 17.62 | 17.76 | ↑$0.14 (0.79%) | 17.42 | 17.83 | 103.62K |
| 2024-12-03 | 17.80 | 17.54 | ↓$0.26 (-1.46%) | 17.47 | 17.91 | 81.91K |
| 2024-12-02 | 17.71 | 17.87 | ↑$0.16 (0.90%) | 17.46 | 18.04 | 117.27K |
| 2024-11-29 | 17.84 | 17.74 | ↓$0.10 (-0.56%) | 17.51 | 17.92 | 65.99K |
| 2024-11-27 | 17.99 | 17.77 | ↓$0.22 (-1.22%) | 17.74 | 18.10 | 95.20K |
| 2024-11-26 | 18.00 | 17.87 | ↓$0.13 (-0.72%) | 17.82 | 18.35 | 198.85K |
| 2024-11-25 | 18.33 | 18.20 | ↓$0.13 (-0.71%) | 18.11 | 18.59 | 181.83K |
| 2024-11-22 | 17.55 | 18.09 | ↑$0.54 (3.08%) | 17.42 | 18.09 | 146.44K |
| 2024-11-21 | 17.13 | 17.42 | ↑$0.29 (1.69%) | 17.11 | 17.53 | 138.88K |
| 2024-11-20 | 17.10 | 17.07 | ↓$0.03 (-0.18%) | 16.80 | 17.12 | 81.07K |
| 2024-11-19 | 17.01 | 17.17 | ↑$0.16 (0.94%) | 16.99 | 17.22 | 110.60K |
| 2024-11-18 | 17.61 | 17.36 | ↓$0.25 (-1.42%) | 17.26 | 17.81 | 165.46K |
| 2024-11-15 | 17.79 | 17.56 | ↓$0.23 (-1.29%) | 17.34 | 17.83 | 82.30K |
| 2024-11-14 | 18.00 | 17.70 | ↓$0.30 (-1.67%) | 17.55 | 18.12 | 95.38K |
| 2024-11-13 | 18.20 | 17.77 | ↓$0.43 (-2.36%) | 17.67 | 18.40 | 137.99K |
| 2024-11-12 | 18.04 | 17.97 | ↓$0.07 (-0.39%) | 17.90 | 18.25 | 126.90K |
| 2024-11-11 | 17.82 | 18.18 | ↑$0.36 (2.02%) | 17.59 | 18.39 | 167.29K |
| 2024-11-08 | 17.20 | 17.49 | ↑$0.29 (1.69%) | 16.99 | 17.51 | 126.77K |
Create an account or log in to view more rows.
$FFIC Bears always win...
Bulls have to be forever bagholders....
$FFIC let it ride
$FFIC lock and load
$FFIC nice!!!
$FFIC the future is so bright .. I gotta wear shades..
$FFIC lmfao
lfg babies
$FFIC the end is near
$FFIC holy fuck
$FFIC hows short doing? Keep short pls
we need your money.
$FFIC buying this dip