Flushing Financial Corporation (FFIC) Historical Stock Data
17.07 ↓0.10 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIC is up 0.04% a day on average. There have been 14 days where Flushing Financial Corporation closed green and 16 days where FFIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 17.97 | 17.08 | ↓$0.89 (-4.95%) | 16.94 | 17.98 | 208.19K |
| 2024-11-06 | 16.87 | 18.04 | ↑$1.17 (6.94%) | 16.80 | 18.19 | 447.05K |
| 2024-11-05 | 15.24 | 15.46 | ↑$0.22 (1.44%) | 14.72 | 15.52 | 90.35K |
| 2024-11-04 | 15.33 | 15.19 | ↓$0.14 (-0.91%) | 14.92 | 15.36 | 133.37K |
| 2024-11-01 | 15.87 | 15.38 | ↓$0.49 (-3.09%) | 15.35 | 15.87 | 96.71K |
| 2024-10-31 | 16.30 | 15.68 | ↓$0.63 (-3.83%) | 15.65 | 16.30 | 124.82K |
| 2024-10-30 | 16.08 | 16.22 | ↑$0.14 (0.87%) | 16.08 | 16.70 | 174.62K |
| 2024-10-29 | 16.24 | 16.18 | ↓$0.06 (-0.37%) | 16.00 | 16.48 | 301.02K |
| 2024-10-28 | 15.53 | 16.17 | ↑$0.64 (4.12%) | 15.53 | 16.39 | 678.52K |
| 2024-10-25 | 15.58 | 15.29 | ↓$0.29 (-1.86%) | 15.24 | 16.33 | 422.92K |
| 2024-10-24 | 15.12 | 15.08 | ↓$0.04 (-0.26%) | 14.92 | 15.20 | 182.95K |
| 2024-10-23 | 14.91 | 15.03 | ↑$0.12 (0.80%) | 14.85 | 15.15 | 148.06K |
| 2024-10-22 | 14.70 | 14.99 | ↑$0.29 (1.97%) | 14.70 | 15.00 | 140.40K |
| 2024-10-21 | 15.30 | 14.71 | ↓$0.59 (-3.86%) | 14.71 | 15.44 | 189.03K |
| 2024-10-18 | 15.70 | 15.30 | ↓$0.40 (-2.55%) | 15.29 | 15.70 | 129.81K |
| 2024-10-17 | 15.54 | 15.64 | ↑$0.10 (0.64%) | 15.34 | 15.66 | 300.95K |
| 2024-10-16 | 15.63 | 15.59 | ↓$0.04 (-0.26%) | 15.44 | 15.83 | 187.95K |
| 2024-10-15 | 15.09 | 15.41 | ↑$0.32 (2.12%) | 15.00 | 15.66 | 141.11K |
| 2024-10-14 | 14.79 | 15.03 | ↑$0.24 (1.62%) | 14.71 | 15.13 | 119.91K |
| 2024-10-11 | 14.19 | 14.80 | ↑$0.61 (4.30%) | 14.00 | 14.83 | 159.76K |
| 2024-10-10 | 13.94 | 14.09 | ↑$0.15 (1.08%) | 13.89 | 14.15 | 125.29K |
Create an account or log in to view more rows.
$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
$FFIC green shoots
$FFIC getting this mare ready to run today