U.S. markets close in 2 hours 54 minutes

Flushing Financial Corporation (FFIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.73+0.18 (+0.84%)
As of 12:47PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202122.1622.0921.7321.7321.7347,738
Jul 22, 202121.7721.7721.4721.5521.55121,300
Jul 21, 202121.4522.0421.4521.9121.91140,200
Jul 20, 202120.7821.6020.7821.1621.16216,200
Jul 19, 202121.0821.1420.6620.7920.79249,600
Jul 16, 202121.6021.6021.1421.2921.29201,000
Jul 15, 202121.0521.5520.7621.5121.51174,700
Jul 14, 202121.0121.3020.5821.2421.24229,300
Jul 13, 202121.0621.0620.4020.5220.5257,400
Jul 12, 202120.6520.9420.3620.9020.9086,000
Jul 09, 202120.5220.9220.4020.8320.8364,700
Jul 08, 202120.3520.4519.7920.1420.1485,500
Jul 07, 202120.4320.8020.3620.4820.4871,600
Jul 06, 202121.5521.5520.3920.6220.62112,500
Jul 02, 202121.5021.5021.0021.1221.12120,500
Jul 01, 202121.8021.8021.4121.5021.50242,700
Jun 30, 202121.3321.6321.3021.4321.43128,400
Jun 29, 202122.0722.0721.5021.5121.51111,300
Jun 28, 202121.7821.8321.1921.6121.61193,800
Jun 25, 202121.9222.2221.7621.8921.89370,600
Jun 24, 202121.7021.9021.4521.8921.89136,400
Jun 23, 202121.6321.9321.5121.5621.56186,800
Jun 22, 202121.7721.7721.2821.5221.52123,500
Jun 21, 202121.0621.8421.0621.7521.75176,300
Jun 18, 202121.5221.8520.8520.9520.95337,800
Jun 17, 202122.7022.7021.7321.7621.76119,200
Jun 16, 202122.3022.7121.9822.5822.58121,600
Jun 15, 202122.1122.6921.9922.3722.3783,800
Jun 14, 202122.6422.9021.8221.9421.94100,300
Jun 11, 202122.6422.8022.2922.3522.35111,800
Jun 10, 202123.3023.3022.4022.4622.46109,200
Jun 09, 202123.4023.4023.0023.0023.00122,800
Jun 08, 202123.2323.6323.0723.5023.50179,900
Jun 07, 202123.2823.5023.2123.4323.43112,900
Jun 04, 202123.2723.4923.0023.3023.30114,600
Jun 03, 202123.3523.6423.2023.4323.43112,800
Jun 03, 20210.21 Dividend
Jun 02, 202123.8923.8923.5023.5223.31106,200
Jun 01, 202123.5523.9723.4023.7223.5182,300
May 28, 202123.4823.4822.8023.3723.1685,400
May 27, 202123.4023.5623.1223.3223.11122,400
May 26, 202122.6023.0522.5823.0122.80122,000
May 25, 202123.4323.8222.5622.5622.3673,500
May 24, 202123.6323.7223.3623.4523.2451,200
May 21, 202123.3423.8123.2523.5723.3697,200
May 20, 202123.0223.2422.7123.0222.81107,600
May 19, 202123.1823.2122.5423.1222.9185,600
May 18, 202123.9624.1123.3823.4023.1972,400
May 17, 202123.7623.9923.4123.8923.6894,200
May 14, 202123.8023.9123.5123.8623.6582,000
May 13, 202122.6823.7622.6823.6523.4464,300
May 12, 202123.6823.8822.6522.8422.64114,100
May 11, 202123.7824.1323.5123.5523.34138,200
May 10, 202124.6125.0124.0724.0723.86108,100
May 07, 202123.9124.3623.6624.3524.1385,000
May 06, 202124.0924.2023.6724.1523.9375,300
May 05, 202124.1724.4023.6424.0123.80101,300
May 04, 202124.0324.5923.6524.1923.97173,600
May 03, 202123.6224.0323.4423.9623.75182,600
Apr 30, 202123.2023.4623.0223.2723.06147,600
Apr 29, 202123.4323.7123.0223.2723.06108,600
Apr 28, 202122.4723.2722.4723.2323.02162,300
Apr 27, 202122.4022.9122.0122.6122.41133,100
Apr 26, 202123.1623.3722.3122.3822.18133,600
Apr 23, 202121.9322.9821.9122.8622.66171,100
Apr 22, 202121.9622.1121.6721.8221.63108,300
Apr 21, 202121.2721.9221.2721.8821.68105,400
Apr 20, 202121.7521.7521.1521.2321.04134,000
Apr 19, 202122.0222.1921.6521.9421.74106,000
Apr 16, 202121.8522.1021.7021.9821.7889,200
Apr 15, 202121.8421.8821.3121.8521.6567,700
Apr 14, 202121.3722.0921.3721.8721.6779,600
Apr 13, 202121.5521.7621.2121.3821.19107,700
Apr 12, 202121.7621.9421.6021.7721.5894,300
Apr 09, 202121.5621.7521.4221.6321.4494,900
Apr 08, 202120.9021.5020.6921.4421.25135,600
Apr 07, 202121.2321.3220.8320.9520.7674,300
Apr 06, 202121.0821.4320.9521.1220.9370,200
Apr 05, 202121.1821.2920.8021.1320.94229,400
Apr 01, 202121.1621.1920.5020.9720.78224,600
Mar 31, 202121.5221.8221.0221.2321.04351,000
Mar 30, 202121.8622.1321.6421.7721.58199,600
Mar 29, 202122.1922.2521.3021.5921.40233,200
Mar 26, 202122.7222.8322.0522.1921.99190,000
Mar 25, 202121.7322.3221.4222.2622.06287,800
Mar 24, 202122.2022.7621.8521.8521.65195,200
Mar 23, 202123.0823.1521.7621.8821.68174,400
Mar 22, 202124.3624.8323.1223.3523.14189,800
Mar 19, 202124.0124.5723.5124.4824.261,193,900
Mar 18, 202124.4125.2224.0524.2724.05162,100
Mar 17, 202123.9824.4223.8024.1223.90119,400
Mar 16, 202124.3224.4823.6023.9623.75101,500
Mar 15, 202124.4224.6823.4724.2824.06180,200
Mar 12, 202124.2324.7223.9724.2724.05173,100
Mar 11, 202123.9424.0523.5823.9323.72164,400
Mar 11, 20210.21 Dividend
Mar 10, 202123.5124.3923.5124.2923.86124,800
Mar 09, 202123.9423.9423.0423.5123.10116,700
Mar 08, 202122.7924.0322.7924.0223.60202,700
Mar 05, 202122.3322.7122.0022.6522.25117,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...