Flushing Financial Corporation (FFIC) Historical Stock Data
12.38 ↑0.18 (1.48%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FFIC is up 0.30% a day on average. There have been 15 days where Flushing Financial Corporation closed green and 15 days where FFIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 12.28 | 12.20 | ↓$0.08 (-0.65%) | 12.18 | 12.53 | 146.24K |
| 2024-05-06 | 12.19 | 12.26 | ↑$0.07 (0.57%) | 12.12 | 12.34 | 114.54K |
| 2024-05-03 | 11.99 | 12.15 | ↑$0.16 (1.33%) | 11.86 | 12.17 | 133.44K |
| 2024-05-02 | 11.51 | 11.80 | ↑$0.29 (2.52%) | 11.47 | 11.82 | 121.86K |
| 2024-05-01 | 11.14 | 11.45 | ↑$0.31 (2.78%) | 11.01 | 11.66 | 179.55K |
| 2024-04-30 | 11.20 | 11.02 | ↓$0.18 (-1.61%) | 10.92 | 11.24 | 123.87K |
| 2024-04-29 | 11.38 | 11.30 | ↓$0.08 (-0.70%) | 11.26 | 11.51 | 111.37K |
| 2024-04-26 | 11.38 | 11.37 | ↓$0.01 (-0.09%) | 11.24 | 11.54 | 123.11K |
| 2024-04-25 | 11.45 | 11.38 | ↓$0.07 (-0.61%) | 11.05 | 11.49 | 226.18K |
| 2024-04-24 | 11.82 | 11.68 | ↓$0.14 (-1.18%) | 11.42 | 12.01 | 215.26K |
| 2024-04-23 | 11.89 | 12.27 | ↑$0.38 (3.20%) | 11.89 | 12.40 | 154.19K |
| 2024-04-22 | 11.75 | 11.94 | ↑$0.19 (1.62%) | 11.75 | 12.09 | 113.39K |
| 2024-04-19 | 11.27 | 11.76 | ↑$0.49 (4.35%) | 11.27 | 11.79 | 186K |
| 2024-04-18 | 11.15 | 11.33 | ↑$0.18 (1.61%) | 11.06 | 11.39 | 132.93K |
| 2024-04-17 | 11.26 | 11.14 | ↓$0.12 (-1.07%) | 11.10 | 11.43 | 150.84K |
| 2024-04-16 | 10.97 | 11.16 | ↑$0.19 (1.73%) | 10.74 | 11.21 | 134.89K |
| 2024-04-15 | 11.14 | 11.09 | ↓$0.05 (-0.45%) | 10.95 | 11.30 | 106.81K |
| 2024-04-12 | 11.04 | 11.09 | ↑$0.05 (0.45%) | 10.96 | 11.14 | 132.03K |
| 2024-04-11 | 11.19 | 11.19 | ↑$0.00 (0.00%) | 10.93 | 11.22 | 151.98K |
| 2024-04-10 | 11.78 | 11.11 | ↓$0.67 (-5.69%) | 10.95 | 11.78 | 227.90K |
| 2024-04-09 | 12.15 | 12.08 | ↓$0.07 (-0.58%) | 12.04 | 12.35 | 122.63K |
| 2024-04-08 | 11.96 | 12.10 | ↑$0.14 (1.17%) | 11.96 | 12.18 | 88.12K |
| 2024-04-05 | 12.05 | 11.92 | ↓$0.13 (-1.08%) | 11.90 | 12.28 | 118.71K |
| 2024-04-04 | 12.23 | 12.20 | ↓$0.03 (-0.25%) | 12.12 | 12.50 | 156.53K |
| 2024-04-03 | 12.45 | 12.07 | ↓$0.38 (-3.05%) | 12.03 | 12.60 | 123.31K |
| 2024-04-02 | 12.36 | 12.48 | ↑$0.12 (0.97%) | 12.26 | 12.57 | 221K |
| 2024-04-01 | 12.68 | 12.56 | ↓$0.12 (-0.95%) | 12.34 | 12.68 | 202.71K |
| 2024-03-28 | 12.36 | 12.61 | ↑$0.25 (2.02%) | 12.27 | 12.76 | 275.24K |
| 2024-03-27 | 11.82 | 12.33 | ↑$0.51 (4.31%) | 11.82 | 12.33 | 211.72K |
| 2024-03-26 | 11.93 | 11.73 | ↓$0.20 (-1.68%) | 11.69 | 12.05 | 158.55K |
Create an account or log in to view more rows.
$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
$FFIC steady steady n hold
$FFIC make it rain
let’s see some green
$FFIC Let it go...
$FFIC let’s buy NOW!!!
$FFIC I actually want the market pullback 5% is pretty crazy how this market keep going and going