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
2018-06-20 27.58 27.72 27.41 27.71 1,456
2018-06-19 26.94 27.57 26.90 27.55 1,600
2018-06-18 26.52 26.89 26.52 26.89 3,086
2018-06-15 26.28 26.61 26.28 26.43 2,476
2018-06-14 26.06 26.42 26.06 26.42 1,432
2018-06-13 26.56 26.62 26.36 26.37 1,161
2018-06-12 26.73 26.74 26.50 26.52 413
2018-06-11 26.96 26.96 26.77 26.92 696
2018-06-08 27.47 27.47 27.23 27.23 3,039
2018-06-07 27.74 27.74 27.59 27.66 924
2018-06-06 27.33 27.51 27.32 27.46 677
2018-06-05 27.09 27.30 27.05 27.21 1,721
2018-06-04 27.16 27.28 26.98 27.28 3,062
2018-06-01 26.97 27.09 26.91 27.03 2,145
2018-05-31 27.01 27.18 26.69 26.69 3,191
2018-05-30 26.94 27.13 26.80 27.06 2,023
2018-05-29 26.91 26.95 26.53 26.72 2,130
2018-05-25 27.24 27.24 26.98 27.05 1,979
2018-05-24 26.98 27.09 26.71 27.07 2,368
2018-05-23 27.33 27.33 27.05 27.11 3,168
2018-05-22 27.35 27.84 27.32 27.32 7,790
2018-05-21 26.94 27.41 26.90 27.41 3,939
2018-05-18 26.80 27.14 26.76 27.05 9,710
2018-05-17 26.40 26.74 26.40 26.70 2,844
2018-05-16 26.18 26.42 26.15 26.35 729
2018-05-15 26.04 26.23 25.86 26.07 3,061
2018-05-14 25.97 26.07 25.81 25.95 2,578
2018-05-11 26.15 26.25 26.04 26.05 7,850
2018-05-10 26.00 26.12 25.86 25.97 1,300
2018-05-09 25.97 26.25 25.76 26.01 5,937

» More Flushing Finl Stock Price History

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