FFIC

Flushing Financial Corporation Common Stock Historical Stock Prices

$27.56
*  
0.10
0.36%
Get FFIC Alerts
*Delayed - data as of Jun. 22, 2017  -  Find a broker to begin trading FFIC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2017 TO 22-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.65 27.82 27.16 27.56 39,903
06/22/2017 27.65 27.82 27.16 27.56 39,903
06/21/2017 28.34 28.38 27.62 27.66 39,637
06/20/2017 28.57 28.67 28.1525 28.3 34,728
06/19/2017 28.94 29.2 28.62 28.74 47,694
06/16/2017 28.79 29.5 28.585 28.67 119,955
06/15/2017 28.83 29.47 28.83 29.21 35,298
06/14/2017 29.06 29.49 28.5 29.26 56,986
06/13/2017 29.45 29.65 29.04 29.27 43,726
06/12/2017 29.7 30.66 29.14 29.45 58,503
06/09/2017 28.82 29.63 28.58 29.63 108,202
06/08/2017 27.86 28.86 27.62 28.58 71,222
06/07/2017 27.78 28.13 27.68 27.84 52,376
06/06/2017 27.35 27.795 27.12 27.64 94,046
06/05/2017 28.31 29.11 27.69 27.69 33,759
06/02/2017 28.05 28.71 27.94 28.32 66,469
06/01/2017 27.92 28.31 27.42 28.26 76,182
05/31/2017 27.62 27.91 26.63 27.78 49,630
05/30/2017 27.5 27.65 27.11 27.51 49,224
05/26/2017 27.77 28.2846 27.48 27.74 25,376
05/25/2017 27.92 28.06 27.4 27.81 53,500
05/24/2017 28.11 28.17 27.5 27.84 45,511
05/23/2017 28.09 28.2 27.67 28.1 49,433
05/22/2017 27.55 28.07 27.45 28.02 49,611
05/19/2017 27.93 28.29 27.48 27.5 86,142
05/18/2017 27.94 28.27 27.4 27.95 49,507
05/17/2017 28.62 28.9 27.91 27.96 66,321
05/16/2017 29.27 29.36 28.82 29.32 42,884
05/15/2017 28.83 29.82 28.83 29.24 35,984
05/12/2017 29.04 29.17 28.325 28.95 29,344
05/11/2017 29.22 29.5 28.81 29.27 50,662
05/10/2017 29.85 30.1 29.43 29.59 45,202
05/09/2017 30.2 30.2 29.8 30.09 85,798
05/08/2017 30.2 30.39 29.82 30.28 65,704
05/05/2017 30.48 30.8279 29.77 30.25 46,797
05/04/2017 30.05 30.44 29.9275 30.29 49,407
05/03/2017 29.65 30.25 29.56 29.85 65,023
05/02/2017 30.1 30.26 29.52 29.73 56,996
05/01/2017 29.82 30.8204 29.6354 29.9 58,247
04/28/2017 30.45 30.74 29.44 29.48 80,948
04/27/2017 30.67 30.87 30.3 30.37 137,788
04/26/2017 28.18 31.6932 28.18 30.58 356,784
04/25/2017 27.46 27.95 27.41 27.44 52,402
04/24/2017 27.4 28.33 27.19 27.39 46,145
04/21/2017 26.33 26.79 26.285 26.6 53,885
04/20/2017 25.8 26.62 25.8 26.56 60,659
04/19/2017 25.66 25.99 25.65 25.87 39,342
04/18/2017 25.08 25.55 25.06 25.53 49,613
04/17/2017 24.8 25.325 24.27 25.31 61,433
04/13/2017 25.52 25.69 24.69 24.69 54,696
04/12/2017 26.15 26.18 25.49 25.7 97,939
04/11/2017 25.62 26.32 25.62 26.3 39,602
04/10/2017 26.38 26.61 25.67 25.86 46,498
04/07/2017 25.95 26.28 25.92 26.12 31,817
04/06/2017 25.86 26.3 25.76 26.12 46,451
04/05/2017 26.91 27.14 25.86 25.88 46,402
04/04/2017 26.53 26.91 26.52 26.8 40,343
04/03/2017 27.16 27.16 26.14 26.74 84,851
03/31/2017 27.17 27.3 26.7027 26.87 78,677
03/30/2017 26.2 27.26 26.2 27.15 38,856
03/29/2017 26.37 26.47 26.23 26.36 33,658
03/28/2017 25.94 26.64 25.94 26.51 42,743
03/27/2017 25.36 26.23 25.26 26.07 43,026
03/24/2017 26.18 26.37 25.91 26.02 34,751
03/23/2017 25.27 26.21 25.27 26.05 59,978
03/22/2017 25.45 25.7499 24.9 25.22 53,053
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FFIC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio