FLUSHING FINL Historical Stock Price

Below is the stock price history for Flushing Finl FFIC. Data is recorded each day for the historical open, high, low, close and volume. The Flushing Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Flushing Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 25.89 25.89 25.53 25.53 969
2018-09-20 25.75 25.77 25.68 25.69 2,233
2018-09-19 25.82 25.85 25.55 25.62 5,499
2018-09-18 25.90 25.98 25.59 25.67 4,619
2018-09-17 25.72 25.78 25.61 25.76 681
2018-09-14 25.68 26.03 25.68 25.94 857
2018-09-13 25.70 25.70 25.49 25.61 809
2018-09-12 25.98 25.98 25.53 25.76 1,911
2018-09-11 25.74 25.94 25.56 25.89 1,292
2018-09-10 25.72 25.89 25.68 25.68 764
2018-09-07 25.90 25.90 25.65 25.85 1,842
2018-09-06 26.51 26.51 25.93 25.93 635
2018-09-05 26.12 26.12 25.88 26.02 1,288
2018-09-04 26.01 26.01 25.67 25.92 995
2018-08-31 25.96 25.96 25.79 25.92 596
2018-08-30 25.78 25.99 25.73 25.98 2,301
2018-08-29 25.81 26.04 25.81 26.02 389
2018-08-28 26.01 26.13 25.93 26.10 1,519
2018-08-27 26.71 26.71 25.98 26.02 1,374
2018-08-24 26.29 26.77 26.19 26.665 10,839
2018-08-23 26.21 26.29 26.07 26.25 782
2018-08-22 26.23 26.30 26.15 26.30 1,672
2018-08-21 25.84 26.29 25.84 26.21 2,249
2018-08-20 25.50 25.76 25.41 25.59 2,209
2018-08-17 25.25 25.59 25.25 25.51 1,882
2018-08-16 25.52 25.86 25.52 25.57 2,702
2018-08-15 25.70 25.86 25.45 25.47 487
2018-08-14 25.72 25.96 25.70 25.83 970
2018-08-13 25.22 25.52 25.11 25.36 2,925
2018-08-10 25.24 25.54 25.10 25.36 3,773

» More Flushing Finl Stock Price History

To see other companies like Flushing Finl (FFIC), view our stock market today for news, and other data.