Flushing Financial Corporation Common Stockのデータ

Flushing Financial Corporation Common Stockの基本情報

名前 Flushing Financial Corporation Common Stock
ティッカー FFIC
国 United States
上場年 nan
セクター Finance

Flushing Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.25 19.96 19.96 20.11 79800.0 20.11
2021-02-12 20.21 19.74 19.74 19.95 63000.0 19.95
2021-02-11 20.2 19.4 20.1 19.91 186100.0 19.91
2021-02-10 20.5 19.96 20.35 20.03 92100.0 20.03
2021-02-09 20.35 19.76 19.96 20.3 91300.0 20.3
2021-02-08 20.01 19.64 19.76 19.99 97900.0 19.99
2021-02-05 19.91 19.33 19.81 19.62 118600.0 19.62
2021-02-04 19.77 18.95 18.99 19.61 140100.0 19.61
2021-02-03 19.01 18.2 18.69 18.92 110000.0 18.92
2021-02-02 18.87 18.17 18.46 18.81 140300.0 18.81
2021-02-01 18.51 17.95 18.51 18.25 110600.0 18.25
2021-01-29 18.66 18.12 18.36 18.28 298200.0 18.28
2021-01-28 18.76 18.14 18.28 18.61 175400.0 18.61
2021-01-27 18.98 17.93 18.28 18.28 191000.0 18.28
2021-01-26 19.3 18.71 19.21 18.74 78400.0 18.74
2021-01-25 19.2 17.93 17.93 19.15 120100.0 19.15
2021-01-22 18.87 18.33 18.58 18.84 228700.0 18.84
2021-01-21 19.08 18.56 19.05 18.75 156300.0 18.75
2021-01-20 19.47 18.92 19.43 19.11 91100.0 19.11
2021-01-19 19.47 18.89 19.28 19.44 141500.0 19.44
2021-01-15 19.21 18.58 18.71 19.07 145100.0 19.07
2021-01-14 19.36 18.75 18.75 19.13 418400.0 19.13
2021-01-13 18.82 18.37 18.73 18.73 99600.0 18.73
2021-01-12 19.05 18.74 18.96 18.83 171900.0 18.83
2021-01-11 18.84 17.8 18.01 18.84 210100.0 18.84
2021-01-08 18.52 17.97 18.52 18.33 127300.0 18.33
2021-01-07 18.66 18.32 18.5 18.52 133200.0 18.52
2021-01-06 18.4 16.83 16.83 18.29 281500.0 18.29
2021-01-05 16.63 16.24 16.24 16.42 100800.0 16.42
2021-01-04 16.74 15.94 16.64 16.23 169000.0 16.23
2020-12-31 16.76 16.33 16.39 16.64 114200.0 16.64
2020-12-30 16.63 16.27 16.49 16.34 131800.0 16.34
2020-12-29 16.72 16.4 16.6 16.48 253100.0 16.48
2020-12-28 16.79 16.41 16.6 16.64 145800.0 16.64
2020-12-24 16.63 16.09 16.51 16.42 75000.0 16.42
2020-12-23 16.43 15.79 15.79 16.4 157600.0 16.4
2020-12-22 16.31 15.56 15.91 15.71 183400.0 15.71
2020-12-21 16.19 15.62 15.99 15.75 218400.0 15.75
2020-12-18 16.82 15.89 16.71 15.92 1080900.0 15.92
2020-12-17 17.33 16.68 17.14 16.71 182400.0 16.71
2020-12-16 17.15 16.76 16.82 16.97 191300.0 16.97
2020-12-15 16.75 16.02 16.39 16.75 193500.0 16.75
2020-12-14 16.48 16.08 16.18 16.21 221100.0 16.21
2020-12-11 16.26 15.79 15.85 16.09 165400.0 16.09
2020-12-10 16.13 15.69 15.87 16.08 111800.0 16.08
2020-12-09 16.12 15.73 16.0 16.0 154700.0 16.0
2020-12-08 16.0 15.6 15.69 15.96 154500.0 15.96
2020-12-07 16.24 15.54 16.07 15.99 344100.0 15.78
2020-12-04 15.58 15.02 15.1 15.58 180100.0 15.38
2020-12-03 15.17 14.68 14.91 15.01 109100.0 14.81
2020-12-02 14.9 14.44 14.44 14.82 121200.0 14.63
2020-12-01 14.84 14.33 14.52 14.49 160000.0 14.3
2020-11-30 14.78 14.19 14.74 14.2 258500.0 14.01
2020-11-27 15.0 14.61 14.98 14.86 124000.0 14.66
2020-11-25 15.25 14.48 15.25 14.96 168000.0 14.76
2020-11-24 15.16 14.82 14.88 14.98 348000.0 14.78
2020-11-23 14.72 14.32 14.41 14.62 132400.0 14.43
2020-11-20 14.28 13.89 14.17 14.21 174600.0 14.02
2020-11-19 14.43 13.7 13.78 14.37 191900.0 14.18
2020-11-18 13.96 13.59 13.84 13.67 237400.0 13.49
2020-11-17 13.7 13.38 13.5 13.7 307900.0 13.52
2020-11-16 13.84 13.44 13.65 13.82 418500.0 13.64
2020-11-13 13.33 12.95 13.06 13.18 203100.0 13.01
2020-11-12 13.4 12.62 13.12 12.92 134600.0 12.75
2020-11-11 13.79 12.86 13.49 13.25 228900.0 13.08
2020-11-10 13.8 13.28 13.45 13.49 166100.0 13.31
2020-11-09 13.68 12.26 12.6 13.25 282700.0 13.08
2020-11-06 12.95 11.91 12.56 11.98 282600.0 11.82
2020-11-05 12.89 12.15 12.15 12.65 77300.0 12.48
2020-11-04 12.83 12.13 12.79 12.2 119400.0 12.04
2020-11-03 13.26 12.92 13.04 13.19 92400.0 13.02
2020-11-02 13.03 12.6 12.97 12.76 74900.0 12.59
2020-10-30 12.96 12.48 12.96 12.79 146500.0 12.62
2020-10-29 12.59 12.23 12.35 12.58 109600.0 12.41
2020-10-28 12.71 11.94 12.13 12.32 158800.0 12.16
2020-10-27 12.3 11.81 11.81 12.26 67600.0 12.1
2020-10-26 12.31 12.06 12.26 12.3 67200.0 12.14
2020-10-23 12.59 12.18 12.31 12.37 77900.0 12.21
2020-10-22 12.31 11.77 11.82 12.3 78100.0 12.14
2020-10-21 11.85 11.68 11.68 11.81 52800.0 11.65
2020-10-20 11.97 11.72 11.72 11.75 66900.0 11.6
2020-10-19 12.26 11.64 12.26 11.66 58700.0 11.51
2020-10-16 12.23 11.34 12.23 11.7 121100.0 11.55
2020-10-15 11.65 11.24 11.31 11.65 103900.0 11.5
2020-10-14 11.67 11.45 11.57 11.47 105600.0 11.32
2020-10-13 11.69 11.52 11.66 11.57 76800.0 11.42
2020-10-12 11.86 11.51 11.6 11.83 52700.0 11.67
2020-10-09 12.01 11.54 11.54 11.62 73300.0 11.47
2020-10-08 11.93 11.67 11.83 11.84 72500.0 11.68
2020-10-07 11.9 11.06 11.06 11.7 111600.0 11.55
2020-10-06 12.0 11.52 11.68 11.55 127100.0 11.4
2020-10-05 11.55 11.17 11.19 11.51 113000.0 11.36
2020-10-02 11.14 10.55 10.58 11.13 79100.0 10.98
2020-10-01 10.78 10.35 10.5 10.72 182600.0 10.58
2020-09-30 10.77 10.43 10.64 10.52 91100.0 10.38
2020-09-29 10.65 10.27 10.65 10.54 156100.0 10.4
2020-09-28 10.89 10.48 10.48 10.71 102200.0 10.57
2020-09-25 10.91 10.19 10.45 10.32 189000.0 10.18
2020-09-24 10.73 10.39 10.52 10.5 97600.0 10.36
2020-09-23 11.12 10.45 10.74 10.46 155900.0 10.32
2020-09-22 10.97 10.58 10.81 10.68 132600.0 10.54
2020-09-21 11.35 10.54 11.27 10.81 237400.0 10.67
2020-09-18 11.89 11.37 11.89 11.51 382000.0 11.36
2020-09-17 11.95 11.33 11.65 11.82 73900.0 11.66
2020-09-16 11.98 11.46 11.55 11.81 107400.0 11.65
2020-09-15 11.71 11.41 11.71 11.51 118000.0 11.36
2020-09-14 11.79 11.39 11.53 11.64 154200.0 11.49
2020-09-11 11.84 11.34 11.84 11.5 149600.0 11.35
2020-09-10 12.26 11.73 12.1 11.79 140200.0 11.64
2020-09-09 12.46 12.12 12.46 12.23 156300.0 11.86
2020-09-08 12.99 12.2 12.85 12.32 169800.0 11.95
2020-09-04 12.88 12.18 12.56 12.61 252100.0 12.23
2020-09-03 12.75 12.27 12.3 12.33 127300.0 11.96
2020-09-02 12.39 12.15 12.25 12.28 116700.0 11.91
2020-09-01 12.34 11.79 12.05 12.3 166800.0 11.93
2020-08-31 12.23 11.87 12.05 12.13 235000.0 11.77
2020-08-28 12.3 11.89 12.19 12.12 108100.0 11.76
2020-08-27 12.24 11.71 11.87 12.05 113400.0 11.69
2020-08-26 12.27 11.83 12.07 11.85 125100.0 11.49
2020-08-25 12.33 11.94 12.22 12.11 121000.0 11.75
2020-08-24 12.04 11.32 11.47 12.04 131600.0 11.68
2020-08-21 11.52 11.16 11.51 11.3 220700.0 10.96
2020-08-20 11.69 11.5 11.56 11.53 125100.0 11.18
2020-08-19 11.89 11.42 11.55 11.75 168900.0 11.4
2020-08-18 11.79 11.47 11.74 11.52 140000.0 11.17
2020-08-17 12.09 11.52 12.09 11.69 163300.0 11.34
2020-08-14 12.12 11.75 11.8 12.01 92300.0 11.65
2020-08-13 12.15 11.83 12.07 11.92 63200.0 11.56
2020-08-12 12.48 11.97 12.48 12.18 62300.0 11.81
2020-08-11 12.7 12.15 12.33 12.24 139400.0 11.87
2020-08-10 12.47 11.84 11.84 12.2 112200.0 11.83
2020-08-07 11.84 11.07 11.12 11.84 105400.0 11.48
2020-08-06 11.3 11.14 11.24 11.2 69700.0 10.86
2020-08-05 11.28 11.01 11.14 11.23 90800.0 10.89
2020-08-04 11.13 10.81 10.98 11.03 96300.0 10.7
2020-08-03 11.3 10.93 11.19 11.03 104900.0 10.7
2020-07-31 11.13 10.76 11.1 11.08 182100.0 10.75
2020-07-30 11.26 10.98 11.25 11.11 128400.0 10.78
2020-07-29 11.55 11.1 11.37 11.53 139700.0 11.18
2020-07-28 11.59 11.11 11.34 11.39 137900.0 11.05
2020-07-27 11.67 11.43 11.62 11.45 185100.0 11.11
2020-07-24 11.98 11.6 11.79 11.66 177900.0 11.31
2020-07-23 11.75 11.38 11.74 11.72 161500.0 11.37
2020-07-22 11.96 10.78 10.78 11.72 225100.0 11.37
2020-07-21 10.76 10.23 10.23 10.66 116800.0 10.34
2020-07-20 10.46 10.02 10.42 10.07 122900.0 9.77
2020-07-17 10.73 10.34 10.72 10.5 96100.0 10.18
2020-07-16 10.92 10.62 10.82 10.75 96300.0 10.43
2020-07-15 10.98 10.72 10.76 10.86 142200.0 10.53
2020-07-14 10.67 10.28 10.54 10.4 84900.0 10.09
2020-07-13 10.83 10.24 10.52 10.54 118900.0 10.22
2020-07-10 10.36 9.92 9.93 10.36 260200.0 10.05
2020-07-09 10.43 9.85 10.43 9.88 116700.0 9.58
2020-07-08 10.54 10.22 10.41 10.47 86100.0 10.16
2020-07-07 10.73 10.39 10.73 10.46 128100.0 10.15
2020-07-06 11.19 10.7 11.09 10.89 102000.0 10.56
2020-07-02 11.45 10.73 11.02 10.78 109700.0 10.46
2020-07-01 11.54 10.72 11.54 10.78 134800.0 10.46
2020-06-30 11.58 11.23 11.44 11.52 113800.0 11.17
2020-06-29 11.54 10.98 11.0 11.52 156800.0 11.17
2020-06-26 11.06 10.24 10.96 10.82 357800.0 10.49
2020-06-25 11.2 10.72 10.74 11.16 160700.0 10.82
2020-06-24 11.11 10.59 10.8 10.84 145400.0 10.51
2020-06-23 11.33 10.86 11.33 10.91 98900.0 10.58
2020-06-22 11.19 10.72 10.82 11.11 73600.0 10.78
2020-06-19 11.15 10.7 11.15 10.97 191100.0 10.64
2020-06-18 11.24 10.64 10.73 10.98 92500.0 10.65
2020-06-17 11.7 10.78 11.7 10.87 95800.0 10.54
2020-06-16 11.92 11.3 11.68 11.7 126400.0 11.35
2020-06-15 11.41 10.48 10.65 11.14 127700.0 10.8
2020-06-12 11.6 10.69 11.58 11.18 152000.0 10.84
2020-06-11 11.42 10.9 11.4 11.01 151500.0 10.68
2020-06-10 13.56 12.21 13.56 12.26 300300.0 11.69
2020-06-09 13.88 13.06 13.41 13.62 127900.0 12.98
2020-06-08 13.84 13.07 13.07 13.77 149900.0 13.13
2020-06-05 13.33 12.68 13.18 12.73 206700.0 12.14
2020-06-04 12.24 11.56 11.79 12.22 80400.0 11.65
2020-06-03 12.31 11.38 11.55 11.93 105600.0 11.37
2020-06-02 11.72 11.1 11.41 11.26 97000.0 10.73
2020-06-01 11.69 11.28 11.42 11.28 92200.0 10.75
2020-05-29 11.67 11.22 11.67 11.34 112500.0 10.81
2020-05-28 12.72 11.82 12.72 11.9 108300.0 11.34
2020-05-27 12.67 11.74 11.9 12.51 208900.0 11.93
2020-05-26 11.79 11.05 11.45 11.52 178600.0 10.98
2020-05-22 11.16 10.75 11.05 11.03 126200.0 10.51
2020-05-21 11.12 10.69 10.8 11.0 121200.0 10.49
2020-05-20 10.97 10.23 10.26 10.87 131100.0 10.36
2020-05-19 10.67 10.1 10.54 10.12 151900.0 9.65
2020-05-18 10.82 10.1 10.28 10.68 198300.0 10.18
2020-05-15 9.84 9.21 9.44 9.69 261300.0 9.24
2020-05-14 9.93 9.19 9.79 9.4 298200.0 8.96
2020-05-13 10.29 9.59 10.28 9.98 219700.0 9.51
2020-05-12 11.36 10.29 11.1 10.3 177000.0 9.82
2020-05-11 11.46 10.99 11.46 11.04 193100.0 10.52
2020-05-08 12.09 11.68 11.72 11.7 286700.0 11.15
2020-05-07 11.51 11.11 11.16 11.36 237900.0 10.83
2020-05-06 11.34 10.82 11.21 10.87 107100.0 10.36
2020-05-05 12.04 11.06 11.96 11.22 131400.0 10.7
2020-05-04 11.81 11.35 11.61 11.67 138700.0 11.13
2020-05-01 12.15 11.63 12.12 12.02 132100.0 11.46
2020-04-30 12.99 12.11 12.92 12.49 123900.0 11.91
2020-04-29 13.77 12.7 13.3 13.46 173000.0 12.83
2020-04-28 12.87 12.3 12.51 12.74 109500.0 12.15
2020-04-27 12.26 11.69 11.7 12.15 93100.0 11.58
2020-04-24 11.74 11.22 11.67 11.46 77100.0 10.92
2020-04-23 12.0 11.42 11.48 11.62 85100.0 11.08
2020-04-22 11.7 11.26 11.68 11.42 111500.0 10.89
2020-04-21 11.45 10.96 11.04 11.38 84000.0 10.85
2020-04-20 12.15 11.31 11.54 11.54 90100.0 11.0
2020-04-17 11.88 11.24 11.29 11.73 133900.0 11.18
2020-04-16 11.2 10.45 11.14 10.86 202100.0 10.35
2020-04-15 11.63 11.0 11.27 11.26 131100.0 10.73
2020-04-14 12.37 11.57 12.37 11.78 144900.0 11.23
2020-04-13 12.32 11.76 12.18 12.06 93100.0 11.5
2020-04-09 12.47 10.93 11.5 12.32 295500.0 11.74
2020-04-08 11.5 10.8 11.08 11.3 177400.0 10.77
2020-04-07 11.38 10.68 11.19 10.89 194600.0 10.38
2020-04-06 11.35 10.5 11.0 10.76 161400.0 10.26
2020-04-03 11.84 10.12 11.8 10.53 150900.0 10.04
2020-04-02 12.65 11.58 12.05 12.05 101300.0 11.49
2020-04-01 12.83 12.03 12.79 12.13 144800.0 11.56
2020-03-31 13.43 12.75 13.05 13.36 230800.0 12.74
2020-03-30 13.63 12.52 13.3 13.14 177100.0 12.53
2020-03-27 13.68 12.79 13.3 13.19 96500.0 12.57
2020-03-26 13.73 12.58 12.58 13.73 112400.0 13.09
2020-03-25 13.44 11.9 12.33 12.46 138000.0 11.88
2020-03-24 12.35 11.12 11.36 12.3 150900.0 11.73
2020-03-23 11.09 9.98 10.74 10.98 131400.0 10.47
2020-03-20 11.99 10.68 11.13 10.68 391800.0 10.18
2020-03-19 11.75 9.77 10.74 11.18 368800.0 10.66
2020-03-18 13.57 10.55 13.3 10.78 176900.0 10.28
2020-03-17 14.47 12.17 13.6 14.07 180700.0 13.41
2020-03-16 13.96 8.86 9.28 13.37 146100.0 12.75
2020-03-13 14.93 14.01 14.61 14.78 191900.0 14.09
2020-03-12 15.4 13.43 14.24 13.98 174000.0 13.33
2020-03-11 16.27 15.38 16.06 15.54 153900.0 14.61
2020-03-10 16.68 15.72 16.48 16.43 135100.0 15.45
2020-03-09 17.59 16.09 17.0 16.14 173200.0 15.18
2020-03-06 18.41 17.96 17.96 18.29 187600.0 17.2
2020-03-05 18.8 18.36 18.61 18.49 181200.0 17.39
2020-03-04 19.08 18.52 18.9 19.02 85300.0 17.89
2020-03-03 19.11 18.56 18.91 18.69 157200.0 17.58
2020-03-02 19.02 17.8 18.07 19.01 92400.0 17.88
2020-02-28 18.89 17.78 18.1 18.16 208000.0 17.08
2020-02-27 19.23 18.41 19.05 18.42 106500.0 17.32
2020-02-26 19.7 19.07 19.32 19.17 99300.0 18.03
2020-02-25 19.65 19.15 19.62 19.26 87700.0 18.11
2020-02-24 19.82 19.6 19.72 19.65 106100.0 18.48
2020-02-21 20.29 20.08 20.29 20.18 45100.0 18.98
2020-02-20 20.33 20.01 20.06 20.28 63400.0 19.07
2020-02-19 20.3 20.16 20.25 20.18 79900.0 18.98
2020-02-18 20.4 20.13 20.3 20.25 44900.0 19.04