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
2018-12-12 21.97 22.45 21.97 22.09 2,874
2018-12-11 21.63 22.14 21.63 21.81 3,712
2018-12-10 21.50 21.79 21.33 21.66 4,736
2018-12-07 22.40 22.40 21.57 21.80 11,342
2018-12-06 21.04 21.75 21.04 21.75 3,722
2018-12-04 23.36 23.37 21.91 21.96 2,636
2018-12-03 23.16 23.27 22.87 23.27 3,081
2018-11-30 23.30 23.45 23.14 23.45 2,103
2018-11-29 23.16 23.40 22.97 23.13 3,006
2018-11-28 22.73 23.34 22.73 23.32 4,118
2018-11-27 23.01 23.01 22.79 22.88 1,627
2018-11-26 23.15 23.21 22.88 23.06 1,134
2018-11-23 22.70 22.90 22.66 22.66 1,816
2018-11-21 22.56 22.86 22.50 22.55 1,708
2018-11-20 22.55 22.67 22.14 22.33 2,612
2018-11-19 23.29 23.29 22.55 22.68 946
2018-11-16 22.56 22.79 22.49 22.74 1,731
2018-11-15 22.25 22.79 22.25 22.73 2,487
2018-11-14 23.05 23.05 22.20 22.60 1,883
2018-11-13 23.02 23.26 22.86 23.02 1,530
2018-11-12 22.90 23.05 22.87 22.93 856
2018-11-09 23.22 23.22 22.80 22.92 2,431
2018-11-08 22.94 23.17 22.91 23.12 2,120
2018-11-07 22.57 22.92 22.42 22.91 4,168
2018-11-06 22.27 22.73 22.27 22.71 1,982
2018-11-05 22.71 22.75 22.33 22.43 1,430
2018-11-02 22.82 22.99 22.495 22.98 2,511
2018-11-01 22.775 22.90 22.71 22.83 2,113
2018-10-31 22.41 22.78 22.41 22.72 4,856
2018-10-30 22.30 22.57 22.04 22.55 4,950

» More Flushing Finl Stock Price History

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