Flushing Financial Corporation (FFIC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 10.8829568789 | 14.61 | 16.28 | 14.61 | 170791 | 15.29456459 | CS |
| 4 | 4.19 | 34.8875936719 | 12.01 | 16.28 | 11.71 | 164807 | 13.7078323 | CS |
| 12 | 5 | 44.6428571429 | 11.2 | 16.28 | 10.92 | 171980 | 12.85501443 | CS |
| 26 | -0.45 | -2.7027027027 | 16.65 | 18 | 10.74 | 195412 | 12.93253808 | CS |
| 52 | 2.77 | 20.625465376 | 13.43 | 18 | 10.74 | 145501 | 13.45407734 | CS |
| 156 | -5.96 | -26.8953068592 | 22.16 | 25.9485 | 9.28 | 135493 | 17.30255993 | CS |
| 260 | -5.8 | -26.3636363636 | 22 | 25.9485 | 8.86 | 133144 | 17.15077721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 16.2 | 0.59 | 3.78 | 15.45 | 16.28 | 15.45 | 146577 |
| 1721687700 | 15.61 | 0.52 | 3.45 | 14.99 | 15.66 | 14.95 | 111348 |
| 1721428500 | 15.09 | 0.07 | 0.47 | 15.02 | 15.43 | 14.98 | 108683 |
| 1721342100 | 15.02 | -0.56 | -3.59 | 15.22 | 15.67 | 14.9 | 251743 |
| 1721255700 | 15.58 | 0.28 | 1.83 | 14.99 | 15.65 | 14.99 | 193400 |
| 1721169300 | 15.3 | 0.77 | 5.30 | 14.61 | 15.33 | 14.61 | 188780 |
| 1721082900 | 14.53 | 0.72 | 5.21 | 14.06 | 14.57 | 14.03 | 229193 |
| 1720823700 | 13.81 | -0.1 | -0.72 | 14.11 | 14.15 | 13.75 | 189423 |
| 1720737300 | 13.91 | 0.75 | 5.70 | 13.55 | 14.13 | 13.12 | 225209 |
| 1720650900 | 13.16 | 0.43 | 3.38 | 12.7 | 13.17 | 12.7 | 154938 |
| 1720564500 | 12.73 | 0.05 | 0.39 | 12.64 | 12.76 | 12.56 | 127433 |
| 1720478100 | 12.68 | 0.17 | 1.36 | 12.68 | 12.84 | 12.5 | 164133 |
| 1720218900 | 12.51 | -0.26 | -2.04 | 12.68 | 12.79 | 12.465 | 179471 |
| 1720040640 | 12.77 | -0.42 | -3.18 | 13.17 | 13.17 | 12.75 | 103709 |
| 1719959700 | 13.19 | 0.14 | 1.07 | 13.04 | 13.28 | 13.04 | 74351 |
| 1719873300 | 13.05 | 0.57 | 4.57 | 13.08 | 13.275 | 13.04 | 168541 |
| 1719614100 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 0 |
| 1719527700 | 12.48 | 0.18 | 1.46 | 12.32 | 12.52 | 12.245 | 102517 |
| 1719441300 | 12.3 | 0.4 | 3.36 | 11.8 | 12.35 | 11.71 | 172586 |
| 1719354900 | 11.9 | -0.13 | -1.08 | 12.01 | 12.03 | 11.77 | 221076 |
| 1719268500 | 12.03 | 0.13 | 1.09 | 12.02 | 12.5 | 11.87 | 159350 |
| 1719009300 | 11.9 | -0.04 | -0.34 | 12 | 12.3 | 11.83 | 518910 |
| 1718922900 | 11.94 | -0.09 | -0.75 | 11.98 | 12.07 | 11.86 | 141150 |
| 1718750100 | 12.03 | -0.03 | -0.25 | 12.06 | 12.195 | 11.98 | 115415 |
| 1718663700 | 12.06 | 0.21 | 1.77 | 11.83 | 12.08 | 11.71 | 139932 |
| 1718404500 | 11.85 | -0.31 | -2.55 | 11.97 | 12.06 | 11.83 | 168367 |
| 1718318100 | 12.16 | -0.27 | -2.17 | 12.33 | 12.5 | 12 | 149508 |
| 1718231700 | 12.43 | 0.39 | 3.24 | 12.32 | 12.76 | 12.31 | 129254 |
| 1718145300 | 12.04 | 0.07 | 0.58 | 11.87 | 12.04 | 11.72 | 101493 |
| 1718058900 | 11.97 | -0.65 | -5.15 | 12.34 | 12.34 | 11.91 | 141846 |
| 1717799700 | 12.62 | -0.04 | -0.32 | 12.48 | 12.65 | 12.37 | 138309 |
| 1717713300 | 12.66 | 0.02 | 0.16 | 12.6 | 12.7 | 12.54 | 100084 |
| 1717626900 | 12.64 | 0.1 | 0.80 | 12.63 | 12.95 | 12.45 | 110105 |
| 1717540500 | 12.54 | -0.02 | -0.16 | 12.42 | 12.61 | 12.31 | 147410 |
| 1717454100 | 12.56 | -0.16 | -1.26 | 12.85 | 12.855 | 12.53 | 100577 |
| 1717194900 | 12.72 | 0.24 | 1.92 | 12.5 | 12.78 | 12.46 | 745958 |
| 1717108500 | 12.48 | 0.2 | 1.63 | 12.53 | 12.75 | 12.3 | 164368 |
| 1717022100 | 12.28 | -0.62 | -4.81 | 12.62 | 12.62 | 12 | 238209 |
| 1716935700 | 12.9 | -0.26 | -1.98 | 13.27 | 13.41 | 12.86 | 178006 |
| 1716590100 | 13.16 | 0.05 | 0.38 | 13.13 | 13.28 | 13.06 | 162605 |
| 1716503700 | 13.11 | -0.4 | -2.96 | 13.51 | 13.57 | 13.06 | 247000 |
| 1716417300 | 13.51 | 0.1 | 0.75 | 13.37 | 13.53 | 13.36 | 280324 |
| 1716330900 | 13.41 | 0.06 | 0.45 | 13.29 | 13.46 | 13.26 | 131108 |
| 1716244500 | 13.35 | 0.08 | 0.60 | 13.2 | 13.5 | 13.19 | 212986 |
| 1715985300 | 13.27 | 0.32 | 2.47 | 12.97 | 13.41 | 12.91 | 153823 |
| 1715898900 | 12.95 | 0.18 | 1.41 | 12.68 | 13.07 | 12.655 | 140092 |
| 1715812500 | 12.77 | 0.24 | 1.92 | 12.8 | 12.88 | 12.615 | 131610 |
| 1715726100 | 12.53 | -0.03 | -0.24 | 12.67 | 12.8144 | 12.45 | 120341 |
| 1715639700 | 12.56 | 0.21 | 1.70 | 12.43 | 12.795 | 12.33 | 146773 |
| 1715380500 | 12.35 | -0.22 | -1.75 | 12.53 | 12.72 | 12.34 | 162499 |
| 1715294100 | 12.57 | 0.16 | 1.29 | 12.41 | 12.61 | 12.4 | 134457 |
| 1715207700 | 12.41 | 0.21 | 1.72 | 12.06 | 12.48 | 12.06 | 132989 |
| 1715121300 | 12.2 | -0.06 | -0.49 | 12.28 | 12.53 | 12.18 | 146242 |
| 1715034900 | 12.26 | 0.11 | 0.91 | 12.19 | 12.34 | 12.12 | 114541 |
| 1714775700 | 12.15 | 0.35 | 2.97 | 11.99 | 12.17 | 11.86 | 133442 |
| 1714689300 | 11.8 | 0.35 | 3.06 | 11.58 | 11.82 | 11.47 | 121863 |
| 1714602900 | 11.45 | 0.43 | 3.90 | 11.14 | 11.66 | 11.01 | 179549 |
| 1714516500 | 11.02 | -0.28 | -2.48 | 11.2 | 11.24 | 10.92 | 123871 |
| 1714430100 | 11.3 | -0.07 | -0.62 | 11.38 | 11.51 | 11.26 | 111368 |
| 1714170900 | 11.37 | -0.01 | -0.09 | 11.38 | 11.54 | 11.24 | 123110 |
| 1714084500 | 11.38 | -0.3 | -2.57 | 11.45 | 11.49 | 11.05 | 226175 |
| 1713998100 | 11.68 | -0.59 | -4.81 | 11.82 | 12.01 | 11.42 | 215255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
