Flushing Financial Corporation (FFIC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.17 | -13.2075471698 | 16.43 | 16.4889 | 13.97 | 1211273 | 14.93060774 | CS |
| 4 | -3.29 | -18.7464387464 | 17.55 | 18.59 | 13.97 | 412070 | 15.63935255 | CS |
| 12 | 0.03 | 0.210822206606 | 14.23 | 18.59 | 13.7 | 248124 | 15.75657665 | CS |
| 26 | 2.28 | 19.0317195326 | 11.98 | 18.59 | 11.71 | 209558 | 14.93323171 | CS |
| 52 | -2.28 | -13.784764208 | 16.54 | 18.59 | 10.74 | 194884 | 14.122583 | CS |
| 156 | -9.44 | -39.8312236287 | 23.7 | 25.9485 | 9.28 | 150254 | 16.28180444 | CS |
| 260 | -7.72 | -35.1228389445 | 21.98 | 25.9485 | 8.86 | 144657 | 16.74505771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 14.26 | 0.01 | 0.07 | 14.25 | 14.59 | 14.24 | 925018 |
| 1734651300 | 14.25 | -0.02 | -0.14 | 14.61 | 14.7912 | 13.97 | 519413 |
| 1734564900 | 14.27 | -0.71 | -4.74 | 15.15 | 15.29 | 14.045 | 773255 |
| 1734478500 | 14.98 | -0.28 | -1.83 | 15.35 | 15.45 | 14.95 | 777924 |
| 1734392100 | 15.26 | 0.17 | 1.13 | 15.2 | 15.4 | 15.08 | 1121235 |
| 1734132900 | 15.09 | -2.16 | -12.52 | 16.43 | 16.4889 | 14.92 | 2864538 |
| 1734046500 | 17.25 | -0.16 | -0.92 | 17.27 | 17.31 | 17.12 | 190813 |
| 1733960100 | 17.41 | 0.3 | 1.75 | 17.32 | 17.51 | 16.98 | 233990 |
| 1733873700 | 17.11 | 0.09 | 0.53 | 17.05 | 17.15 | 16.739999 | 172240 |
| 1733787300 | 17.02 | -0.17 | -0.99 | 17.27 | 17.33 | 16.91 | 159404 |
| 1733528100 | 17.19 | -0.3 | -1.72 | 17.47 | 17.47 | 16.95 | 151686 |
| 1733441700 | 17.49 | -0.27 | -1.52 | 17.84 | 17.94 | 17.46 | 140895 |
| 1733355300 | 17.76 | 0.22 | 1.25 | 17.62 | 17.83 | 17.415 | 103621 |
| 1733268900 | 17.54 | -0.33 | -1.85 | 17.8 | 17.91 | 17.47 | 81907 |
| 1733182500 | 17.87 | 0.13 | 0.73 | 17.71 | 18.04 | 17.46 | 117270 |
| 1732917840 | 17.74 | -0.03 | -0.17 | 17.84 | 17.915 | 17.51 | 65992 |
| 1732750500 | 17.77 | -0.1 | -0.56 | 17.99 | 18.1 | 17.735 | 95202 |
| 1732664100 | 17.87 | -0.33 | -1.81 | 18 | 18.35 | 17.82 | 198854 |
| 1732577700 | 18.2 | 0.11 | 0.61 | 18.33 | 18.59 | 18.11 | 180274 |
| 1732318500 | 18.09 | 0.67 | 3.85 | 17.55 | 18.09 | 17.42 | 146443 |
| 1732232100 | 17.42 | 0.35 | 2.05 | 17.13 | 17.53 | 17.08 | 138880 |
| 1732145700 | 17.07 | -0.1 | -0.58 | 17.1 | 17.28 | 16.795 | 81073 |
| 1732059300 | 17.17 | -0.19 | -1.09 | 17.01 | 17.22 | 16.9901 | 108965 |
| 1731972900 | 17.36 | -0.2 | -1.14 | 17.61 | 17.81 | 17.26 | 165459 |
| 1731713700 | 17.56 | -0.14 | -0.79 | 17.79 | 17.83 | 17.34 | 82296 |
| 1731627300 | 17.7 | -0.07 | -0.39 | 18 | 18.115 | 17.55 | 95376 |
| 1731540900 | 17.77 | -0.2 | -1.11 | 18.2 | 18.4 | 17.67 | 137987 |
| 1731454500 | 17.97 | -0.21 | -1.16 | 18.04 | 18.25 | 17.9 | 126897 |
| 1731368100 | 18.18 | 0.69 | 3.95 | 17.82 | 18.39 | 17.5935 | 167293 |
| 1731108900 | 17.49 | 0.41 | 2.40 | 17.2 | 17.51 | 16.95 | 126774 |
| 1731022500 | 17.08 | -0.96 | -5.32 | 17.97 | 17.9766 | 16.94 | 208191 |
| 1730936100 | 18.04 | 2.58 | 16.69 | 16.87 | 18.19 | 16.87 | 432699 |
| 1730849700 | 15.46 | 0.27 | 1.78 | 15.24 | 15.52 | 14.715 | 90345 |
| 1730763300 | 15.19 | -0.19 | -1.24 | 15.33 | 15.36 | 14.92 | 133369 |
| 1730500500 | 15.38 | -0.3 | -1.88 | 15.87 | 15.87 | 15.35 | 96706 |
| 1730414100 | 15.675 | -0.54 | -3.36 | 16.3 | 16.3 | 15.65 | 124820 |
| 1730327700 | 16.219999 | 0.04 | 0.25 | 16.079999 | 16.7 | 16.079999 | 174623 |
| 1730241300 | 16.18 | 0.01 | 0.06 | 16.239999 | 16.48 | 16 | 301015 |
| 1730154900 | 16.17 | 0.88 | 5.76 | 15.53 | 16.39 | 15.53 | 678519 |
| 1729895700 | 15.29 | 0.21 | 1.39 | 15.58 | 16.329999 | 15.24 | 422922 |
| 1729809300 | 15.08 | 0.05 | 0.33 | 15.12 | 15.2 | 14.92 | 182950 |
| 1729722900 | 15.03 | 0.04 | 0.27 | 14.91 | 15.15 | 14.85 | 148056 |
| 1729636500 | 14.99 | 0.28 | 1.90 | 14.7 | 15 | 14.7 | 140399 |
| 1729550100 | 14.71 | -0.59 | -3.86 | 15.3 | 15.44 | 14.71 | 189034 |
| 1729290900 | 15.3 | -0.34 | -2.17 | 15.7 | 15.7 | 15.29 | 129814 |
| 1729204500 | 15.64 | 0.05 | 0.32 | 15.54 | 15.655 | 15.34 | 300947 |
| 1729118100 | 15.59 | 0.18 | 1.17 | 15.63 | 15.831 | 15.42 | 187950 |
| 1729031700 | 15.41 | 0.38 | 2.53 | 15.09 | 15.66 | 15 | 141113 |
| 1728945300 | 15.03 | 0.23 | 1.55 | 14.79 | 15.13 | 14.71 | 119914 |
| 1728686100 | 14.8 | 0.71 | 5.04 | 14.19 | 14.83 | 14 | 159760 |
| 1728599700 | 14.09 | -0.01 | -0.07 | 13.94 | 14.15 | 13.89 | 125292 |
| 1728513300 | 14.1 | 0.1 | 0.71 | 13.98 | 14.29 | 13.98 | 112173 |
| 1728426900 | 14 | -0.03 | -0.21 | 14.12 | 14.22 | 13.917 | 87149 |
| 1728340500 | 14.03 | -0.06 | -0.43 | 14.07 | 14.1 | 13.93 | 70447 |
| 1728081300 | 14.09 | 0.14 | 1.00 | 14.22 | 14.31 | 13.98 | 82334 |
| 1727994900 | 13.95 | 0.08 | 0.58 | 13.82 | 13.96 | 13.7 | 63414 |
| 1727908500 | 13.87 | -0.01 | -0.07 | 13.85 | 14.26 | 13.81 | 90377 |
| 1727822100 | 13.88 | -0.7 | -4.80 | 14.5 | 14.5 | 13.82 | 159118 |
| 1727735700 | 14.58 | 0.5 | 3.55 | 14.04 | 14.61 | 14.04 | 131247 |
| 1727476500 | 14.08 | -0.02 | -0.14 | 14.23 | 14.39 | 13.94 | 130361 |
| 1727390100 | 14.1 | 0.05 | 0.36 | 14.31 | 14.32 | 14.015 | 117339 |
| 1727303700 | 14.05 | -0.24 | -1.68 | 14.34 | 14.34 | 14.04 | 132004 |
| 1727217300 | 14.29 | -0.34 | -2.32 | 14.61 | 14.715 | 14.26 | 279346 |
| 1727130900 | 14.63 | 0.04 | 0.27 | 14.53 | 14.76 | 14.5 | 178486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
