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
2017-11-22 28.18 28.69 27.76 28.54 3,457
2017-11-21 27.98 28.29 27.59 27.77 4,735
2017-11-20 27.96 27.96 27.39 27.62 2,539
2017-11-17 27.12 27.58 27.12 27.41 1,528
2017-11-16 27.44 27.88 27.44 27.48 5,413
2017-11-15 27.61 27.61 27.28 27.28 3,775
2017-11-14 27.29 27.70 27.29 27.70 1,494
2017-11-13 26.73 27.47 26.73 27.37 2,345
2017-11-10 27.00 27.12 26.88 27.08 502
2017-11-09 26.81 26.85 26.39 26.79 2,819
2017-11-08 26.62 26.84 26.62 26.75 901
2017-11-07 27.87 27.87 27.07 27.07 2,123
2017-11-06 28.40 28.40 27.90 27.93 236
2017-11-03 28.61 28.61 28.39 28.39 228
2017-11-02 28.35 29.00 28.35 28.99 3,151
2017-11-01 28.37 28.37 27.81 27.90 2,340
2017-10-31 30.06 30.12 29.91 30.12 922
2017-10-30 30.56 30.77 29.77 29.91 2,302
2017-10-27 31.12 31.39 31.12 31.17 1,291
2017-10-26 30.90 30.98 30.90 30.94 1,217
2017-10-25 30.91 30.91 30.53 30.79 2,788
2017-10-24 31.10 31.12 30.93 30.96 2,669
2017-10-23 31.29 31.29 30.87 31.00 3,105
2017-10-20 31.27 31.31 31.13 31.25 3,114
2017-10-19 30.32 30.76 30.32 30.70 2,008
2017-10-18 30.55 30.79 30.46 30.75 1,434
2017-10-17 30.65 30.70 30.30 30.32 1,693
2017-10-16 30.69 30.69 30.40 30.60 2,215
2017-10-13 30.60 30.61 30.30 30.40 2,191
2017-10-12 30.99 30.99 30.72 30.75 1,102

» More Flushing Finl Stock Price History

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