FFIC - Flushing Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201921.4021.8421.4021.6321.6351,700
Oct 17, 201921.2221.6421.2221.5521.5572,100
Oct 16, 201921.0321.3021.0121.1221.1254,600
Oct 15, 201920.7921.2320.7921.1121.1167,700
Oct 14, 201920.7520.9520.7220.8220.8262,700
Oct 11, 201920.8221.1820.7820.9020.9050,600
Oct 10, 201920.6120.8620.6020.6120.6151,800
Oct 09, 201920.7020.7020.4020.5220.5251,900
Oct 08, 201920.5120.6020.3820.4220.4267,800
Oct 07, 201920.5520.7720.5020.6420.6459,800
Oct 04, 201920.4320.6220.3920.6020.6053,600
Oct 03, 201920.3920.5820.2820.4620.4670,400
Oct 02, 201920.1620.5020.1420.4920.4987,700
Oct 01, 201921.1121.3220.2120.3120.31120,100
Sep 30, 201920.4320.4620.2020.2020.2057,200
Sep 27, 201920.5620.7020.4120.4420.4461,900
Sep 26, 201920.4720.5820.3220.3620.3645,000
Sep 25, 201920.1320.7220.1320.5320.5364,900
Sep 24, 201920.5020.5020.0220.0920.0945,200
Sep 23, 201920.2820.5720.1520.4120.4160,200
Sep 20, 201920.1320.4920.1320.4120.41166,500
Sep 19, 201920.4020.6520.1620.2320.2369,900
Sep 18, 201920.3820.5120.1720.4020.40109,600
Sep 17, 201920.5320.5320.1220.3720.3784,700
Sep 16, 201920.4820.7320.4120.5620.5679,000
Sep 13, 201920.8320.9820.5920.6820.68113,300
Sep 12, 201920.4620.7420.2720.5520.5562,400
Sep 12, 20190.21 Dividend
Sep 11, 201920.4120.9620.2120.7520.5481,800
Sep 10, 201920.0220.4419.9820.3620.1539,700
Sep 09, 201919.3820.0819.3820.0119.8151,200
Sep 06, 201919.5219.5219.2319.2619.0748,700
Sep 05, 201919.3719.7519.1719.4019.2049,200
Sep 04, 201919.2619.2618.9619.0818.8937,500
Sep 03, 201919.0019.1418.9619.0318.8443,000
Aug 30, 201919.4319.4719.2719.2919.0941,000
Aug 29, 201919.4619.5619.3119.3619.1661,600
Aug 28, 201918.9619.4518.9619.1919.0060,000
Aug 27, 201919.4819.5419.0019.0418.8564,500
Aug 26, 201919.2219.3619.0219.3619.1650,700
Aug 23, 201919.3719.4519.0019.0118.8294,900
Aug 22, 201919.4319.5819.4319.4719.2735,500
Aug 21, 201919.4419.5419.3419.4119.2140,400
Aug 20, 201919.4819.4819.2419.3419.1437,700
Aug 19, 201920.0320.0319.5119.5319.3347,100
Aug 16, 201919.1819.9019.1819.8619.66126,600
Aug 15, 201919.2519.4519.0619.1218.9340,900
Aug 14, 201919.4819.6019.2019.3519.1562,200
Aug 13, 201919.4519.8519.4519.7819.5870,700
Aug 12, 201919.2519.5519.1019.5219.3255,700
Aug 09, 201919.1019.4619.0719.3219.1266,100
Aug 08, 201918.9319.3918.9319.2719.07130,800
Aug 07, 201919.1419.1718.8018.8818.69189,800
Aug 06, 201919.2819.7318.9619.2819.0876,500
Aug 05, 201919.3619.4019.0519.2919.09118,000
Aug 02, 201919.7819.8619.4519.6719.4784,300
Aug 01, 201920.3520.6219.7319.8019.6092,000
Jul 31, 201920.4620.8520.3320.3620.15138,600
Jul 30, 201920.3820.5420.3120.4720.2683,900
Jul 29, 201920.8520.9920.2620.3020.0957,300
Jul 26, 201920.3520.9020.3520.7220.5165,300
Jul 25, 201920.5920.7519.2920.3320.1297,600
Jul 24, 201921.5221.8820.5220.6920.48197,900
Jul 23, 201922.0022.1021.4522.0121.7954,500
Jul 22, 201922.1022.1421.8322.0121.7926,100
Jul 19, 201922.2122.5022.1622.1821.9648,500
Jul 18, 201922.1922.4122.0722.3222.0932,900
Jul 17, 201921.9422.1021.8022.0721.8546,000
Jul 16, 201922.1822.3221.9822.0321.8182,100
Jul 15, 201922.4422.4422.0922.1921.9731,800
Jul 12, 201922.2422.6222.1022.4322.2073,600
Jul 11, 201922.1522.2822.0522.2522.0241,900
Jul 10, 201922.3822.3822.1422.2121.9938,000
Jul 09, 201922.2322.4222.0622.3222.0941,400
Jul 08, 201922.5322.5622.2822.3922.1638,100
Jul 05, 201922.3122.5822.1222.5722.3422,500
Jul 03, 201922.2522.3722.2322.3022.0722,100
Jul 02, 201922.1422.2122.0022.1721.9557,200
Jul 01, 201922.2722.4322.0722.2322.0166,200
Jun 28, 201921.9522.3121.9522.2021.98175,100
Jun 27, 201921.6121.9521.4121.8521.6387,900
Jun 26, 201921.3521.7821.2821.6121.3998,700
Jun 25, 201921.1221.3921.1021.3021.0846,200
Jun 24, 201921.0521.3121.0521.1920.9884,900
Jun 21, 201920.8421.1820.6621.0620.85130,500
Jun 20, 201921.2621.2620.8220.9720.7633,100
Jun 19, 201921.3421.4221.0721.1020.8945,100
Jun 18, 201921.0321.4521.0321.3621.1438,000
Jun 17, 201920.9921.0820.9320.9820.7740,300
Jun 14, 201921.0621.4420.8921.0020.7930,600
Jun 13, 201921.1721.3420.9221.0220.8138,200
Jun 13, 20190.21 Dividend
Jun 12, 201921.4521.4521.2521.2920.8731,900
Jun 11, 201921.5321.7621.3221.4321.0034,200
Jun 10, 201921.3221.6021.0821.4421.0129,600
Jun 07, 201921.3121.4521.2221.3120.8927,700
Jun 06, 201921.4821.6321.1121.3420.9226,600
Jun 05, 201921.8921.9121.4821.5421.1141,800
Jun 04, 201921.5621.9821.5321.9821.5447,700
Jun 03, 201921.0421.4720.7721.4020.9756,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...