Advertisement
U.S. markets closed

Flushing Financial Corporation (FFIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
12.61+0.28 (+2.27%)
At close: 04:00PM EDT
12.61 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.3612.7612.2712.6112.61233,988
Mar 27, 202411.8212.3311.8212.3312.33211,700
Mar 26, 202411.9312.0511.6911.7311.73158,500
Mar 25, 202411.9112.1611.7811.8211.82121,900
Mar 22, 202412.1212.2211.8811.9211.92267,400
Mar 21, 202412.2212.4012.0712.0812.08192,200
Mar 20, 202411.7912.2811.6612.1812.18331,100
Mar 19, 202411.7811.9811.7611.7911.79128,500
Mar 18, 202411.9612.0411.7211.8111.81168,500
Mar 15, 202411.6311.9611.6311.9411.94623,000
Mar 14, 202412.4212.5111.5811.6311.63182,600
Mar 13, 202412.5412.7812.4112.5012.50113,300
Mar 12, 202412.9512.9512.5712.6212.62116,600
Mar 11, 202412.6213.0212.6212.9312.93150,400
Mar 08, 202412.9212.9312.6112.6812.68123,000
Mar 08, 20240.22 Dividend
Mar 07, 202412.8613.1212.7612.9212.70205,300
Mar 06, 202412.8512.8912.4012.6712.45271,200
Mar 05, 202412.6413.0212.5312.8212.60224,800
Mar 04, 202412.7613.0312.6412.7312.51218,000
Mar 01, 202412.7212.8112.2812.7612.54202,100
Feb 29, 202412.9113.1212.7312.8412.62300,000
Feb 28, 202412.5012.7012.4512.6112.40211,500
Feb 27, 202412.8312.9812.5212.5712.36173,400
Feb 26, 202412.9213.1112.5912.6812.46170,000
Feb 23, 202413.3013.3212.9212.9212.70146,600
Feb 22, 202413.3113.4013.1113.3413.11218,900
Feb 21, 202413.3513.4113.1613.3113.08217,100
Feb 20, 202413.4413.7113.3113.3613.13258,700
Feb 16, 202413.2814.0013.0213.6613.43535,300
Feb 15, 202413.0713.6113.0013.5113.28750,400
Feb 14, 202412.9413.0112.7512.9212.70250,800
Feb 13, 202413.0813.4712.6412.7912.57278,200
Feb 12, 202413.1913.8113.1713.5813.35519,800
Feb 09, 202413.2613.2912.8313.2913.06369,100
Feb 08, 202413.4813.5613.0013.1012.88256,100
Feb 07, 202413.5613.6613.0413.4313.20388,600
Feb 06, 202415.0415.2013.5213.6313.40389,700
Feb 05, 202415.2015.2814.8315.0814.82144,900
Feb 02, 202415.3115.7915.3115.4515.19162,800
Feb 01, 202416.0516.1615.2315.6615.39205,600
Jan 31, 202416.9817.3416.0316.0315.76264,400
Jan 30, 202417.3617.6017.2917.4217.12160,200
Jan 29, 202417.2617.5217.0517.5117.21133,600
Jan 26, 202417.6318.0016.7517.2116.92137,500
Jan 25, 202417.0117.1616.5516.7916.50164,700
Jan 24, 202416.6916.9716.6516.7716.48142,200
Jan 23, 202416.6516.7916.4716.5116.23107,400
Jan 22, 202416.0416.5115.9216.5016.2272,000
Jan 19, 202415.6415.8715.4215.8615.59102,400
Jan 18, 202415.5015.6015.3215.5415.28137,300
Jan 17, 202415.1615.4515.1015.4415.1885,300
Jan 16, 202415.4815.8215.3315.4215.1664,400
Jan 12, 202416.1516.2615.6315.7215.4552,500
Jan 11, 202416.0116.1815.7115.9415.6760,400
Jan 10, 202416.0316.2215.9016.2015.9259,500
Jan 09, 202416.1216.2215.9716.1115.8451,700
Jan 08, 202416.4916.4916.2416.4016.1271,800
Jan 05, 202416.4316.7616.2116.5116.23210,000
Jan 04, 202416.3116.7016.3116.4716.1973,200
Jan 03, 202416.5216.7216.2116.2816.00127,000
Jan 02, 202416.2916.8416.2916.6016.3262,500
Dec 29, 202316.8616.8816.4616.4816.2070,900
Dec 28, 202317.0817.2516.8216.9616.6762,600
Dec 27, 202317.3017.3116.8217.0816.7988,000
Dec 26, 202316.9417.3216.8217.2416.9570,100
Dec 22, 202316.8017.0416.6716.9416.6598,700
Dec 21, 202316.7616.7615.0816.6416.3665,600
Dec 20, 202316.6617.3516.5116.5216.24156,300
Dec 19, 202316.6116.8116.3916.5916.31103,900
Dec 18, 202316.6516.7116.3516.4416.1681,000
Dec 15, 202316.7816.9716.4516.6116.33353,300
Dec 14, 202316.7317.0516.3616.6116.33170,000
Dec 13, 202314.7916.2114.6916.1815.90158,200
Dec 12, 202315.0815.1114.6914.7314.48107,700
Dec 11, 202315.2315.2713.7215.1214.8676,300
Dec 08, 202315.1815.3615.0915.1514.8987,800
Dec 07, 202314.6515.1214.4115.1114.85102,800
Dec 07, 20230.22 Dividend
Dec 06, 202315.1615.4714.7114.8114.34134,100
Dec 05, 202315.1415.2414.9115.0114.5480,900
Dec 04, 202314.8515.1914.6815.1614.68105,500
Dec 01, 202314.1415.1513.9315.0814.60115,900
Nov 30, 202314.4514.4514.0314.1313.68123,800
Nov 29, 202314.0114.4113.9914.3413.89125,400
Nov 28, 202313.9013.9313.7013.8313.3968,300
Nov 27, 202313.9714.2413.6913.9413.5078,100
Nov 24, 202313.9214.1613.9214.0713.6228,300
Nov 22, 202313.9314.1213.6613.9513.5158,100
Nov 21, 202314.1814.2613.8313.8513.4177,800
Nov 20, 202314.0814.3313.9814.2913.8467,800
Nov 17, 202313.9814.2013.8414.1613.71148,500
Nov 16, 202314.1914.1913.7613.9313.4962,500
Nov 15, 202314.3014.4113.9714.1613.71111,400
Nov 14, 202313.4114.2513.4114.2513.80157,100
Nov 13, 202312.8212.9312.6512.8012.4049,000
Nov 10, 202312.9113.0312.6712.8912.4872,400
Nov 09, 202313.1813.1812.7012.7912.3962,200
Nov 08, 202313.4513.4512.9113.1212.7170,300
Nov 07, 202313.4313.5013.2613.4012.9846,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...