Flushing Financial Corporation (FFIC)

FFIC
🏛️ États-Unis →
13.78
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 13.88 13.89 13.88 13.89 6.6K
09:31 13.90 13.90 13.90 13.90 0.8K
09:33 13.94 13.99 13.94 13.94 1.4K
09:35 13.94 13.94 13.94 13.94 0.5K
09:36 13.94 13.94 13.94 13.94 0.4K
09:39 13.91 13.91 13.91 13.91 3.6K
09:46 13.93 13.93 13.93 13.93 0.7K
09:49 13.94 13.94 13.94 13.94 1.3K
09:50 13.96 13.96 13.96 13.96 0.5K
09:57 13.98 13.98 13.98 13.98 0.2K
10:00 14.04 14.04 14.01 14.01 3.0K
10:01 13.98 14.00 13.98 14.00 0.8K
10:02 13.94 13.94 13.92 13.92 1.4K
10:07 13.89 13.89 13.89 13.89 0.5K
10:08 13.91 13.91 13.91 13.91 0.1K
10:09 13.91 13.91 13.91 13.91 0.6K
10:12 13.92 13.92 13.92 13.92 0.5K
10:18 13.89 13.89 13.89 13.89 0.5K
10:24 13.87 13.87 13.87 13.87 1.0K
10:31 13.85 13.85 13.85 13.85 0.8K
10:34 13.85 13.85 13.85 13.85 0.1K
10:37 13.84 13.84 13.84 13.84 2.5K
10:45 13.85 13.85 13.85 13.85 1.5K
11:00 13.83 13.83 13.83 13.83 0.7K
11:02 13.83 13.83 13.83 13.83 0.3K
11:06 13.82 13.82 13.82 13.82 1.1K
11:10 13.82 13.82 13.82 13.82 0.5K
11:11 13.83 13.83 13.83 13.83 1.0K
11:19 13.84 13.86 13.84 13.86 0.9K
11:22 13.86 13.86 13.86 13.86 0.7K
11:37 13.87 13.87 13.87 13.87 0.4K
11:39 13.87 13.87 13.87 13.87 0.1K
11:41 13.87 13.87 13.87 13.87 0.2K
11:42 13.88 13.88 13.88 13.87 0.3K
11:47 13.88 13.88 13.88 13.88 0.4K
11:48 13.87 13.87 13.87 13.87 0.5K
11:50 13.85 13.85 13.85 13.85 0.4K
12:00 13.84 13.84 13.84 13.84 1.2K
12:10 13.83 13.83 13.83 13.83 0.7K
12:13 13.84 13.84 13.84 13.84 0.9K
12:14 13.84 13.84 13.84 13.84 0.7K
12:19 13.85 13.85 13.85 13.85 0.3K
12:20 13.86 13.86 13.86 13.86 0.6K
12:25 13.88 13.88 13.88 13.88 0.8K
12:32 13.89 13.89 13.89 13.89 0.3K
12:34 13.88 13.88 13.88 13.88 1.7K
12:46 13.90 13.90 13.90 13.90 1.5K
12:58 13.88 13.88 13.88 13.88 0.5K
13:00 13.89 13.89 13.89 13.89 0.9K
13:12 13.87 13.87 13.87 13.87 0.4K
13:20 13.86 13.86 13.86 13.86 0.3K
13:22 13.86 13.86 13.86 13.86 0.7K
13:23 13.87 13.87 13.87 13.87 0.6K
13:25 13.87 13.87 13.87 13.87 0.8K
13:39 13.88 13.88 13.88 13.88 0.3K
13:40 13.89 13.89 13.89 13.89 0.5K
13:45 13.91 13.91 13.91 13.91 0.1K
13:46 13.90 13.90 13.90 13.90 1.1K
13:57 13.89 13.89 13.89 13.89 0.3K
14:00 13.90 13.90 13.90 13.90 0.2K
14:03 13.90 13.90 13.89 13.89 0.6K
14:06 13.88 13.88 13.88 13.88 0.3K
14:08 13.88 13.88 13.88 13.88 0.4K
14:15 13.87 13.87 13.87 13.87 0.8K
14:24 13.89 13.89 13.89 13.89 0.7K
14:25 13.89 13.89 13.89 13.89 0.4K
14:27 13.89 13.89 13.89 13.89 0.1K
14:29 13.89 13.90 13.89 13.90 1.3K
14:32 13.90 13.90 13.90 13.90 0.2K
14:34 13.90 13.90 13.90 13.90 0.4K
14:37 13.89 13.89 13.89 13.89 0.9K
14:49 13.87 13.87 13.87 13.87 1.4K
14:50 13.87 13.87 13.87 13.87 1.0K
15:02 13.89 13.94 13.89 13.93 12.3K
15:03 13.96 13.96 13.96 13.96 0.9K
15:05 13.97 13.97 13.97 13.97 0.3K
15:06 13.98 13.98 13.98 13.98 2.5K
15:07 13.98 13.98 13.98 13.98 1.9K
15:08 13.98 13.98 13.98 13.98 0.4K
15:09 13.98 13.98 13.98 13.98 0.2K
15:10 13.98 13.98 13.98 13.98 0.5K
15:12 13.98 13.99 13.98 13.99 0.9K
15:15 13.97 13.97 13.96 13.96 6.1K
15:19 13.99 13.99 13.99 13.99 2.3K
15:21 13.99 13.99 13.99 13.99 0.1K
15:23 13.99 13.99 13.99 13.99 0.2K
15:24 13.98 13.98 13.98 13.98 2.0K
15:25 13.98 13.98 13.98 13.98 2.0K
15:26 13.98 13.98 13.96 13.96 2.1K
15:27 13.94 13.94 13.94 13.94 0.2K
15:29 13.94 13.96 13.94 13.96 1.0K
15:30 13.93 13.93 13.93 13.93 0.8K
15:31 13.93 13.93 13.91 13.91 3.7K
15:32 13.91 13.91 13.91 13.91 0.4K
15:33 13.92 13.92 13.92 13.92 3.3K
15:34 13.92 13.92 13.92 13.92 0.4K
15:35 13.93 13.94 13.93 13.94 2.0K
15:36 13.94 13.94 13.94 13.94 0.7K
15:37 13.94 13.94 13.94 13.94 0.3K
15:38 13.95 13.98 13.95 13.98 23.5K
15:39 13.98 13.98 13.98 13.98 1.8K
15:41 13.97 13.97 13.97 13.97 0.5K
15:42 13.95 13.95 13.95 13.95 0.4K
15:43 13.95 13.95 13.95 13.95 0.7K
15:45 13.95 13.95 13.95 13.95 1.0K
15:46 13.94 13.94 13.94 13.94 0.2K
15:47 13.94 13.94 13.94 13.94 0.3K
15:48 13.94 13.94 13.94 13.94 0.3K
15:49 13.95 13.95 13.95 13.95 1.3K
15:50 13.95 13.95 13.95 13.95 2.3K
15:51 13.96 13.96 13.96 13.96 0.4K
15:52 13.95 13.95 13.95 13.95 1.0K
15:53 13.95 13.95 13.95 13.95 0.8K
15:55 13.95 13.96 13.95 13.95 5.7K
15:56 13.94 13.94 13.93 13.93 0.7K
15:57 13.93 13.94 13.93 13.94 2.5K
15:58 13.95 13.95 13.94 13.94 0.8K
15:59 13.95 13.96 13.94 13.96 25.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 14.12 14.04 13.67 13.78 0.1M
2025-09-26 14.00 14.04 13.82 13.96 0.2M
2025-09-25 13.85 13.92 13.76 13.85 0.1M
2025-09-24 14.02 14.13 13.84 13.92 0.1M
2025-09-23 14.13 14.40 13.98 14.00 0.1M
2025-09-22 14.17 14.23 14.00 14.08 0.2M
2025-09-19 14.37 14.37 14.00 14.19 0.6M
2025-09-18 13.94 14.41 13.94 14.39 0.2M
2025-09-17 13.94 14.32 13.83 13.94 0.3M
2025-09-16 14.00 14.02 13.79 13.87 0.2M
2025-09-15 14.16 14.16 13.92 14.04 0.2M
2025-09-12 13.99 14.16 13.90 14.10 0.3M
2025-09-11 13.80 14.15 13.80 14.13 0.3M
2025-09-10 13.69 13.82 13.67 13.77 0.2M
2025-09-09 13.65 13.68 13.49 13.67 0.3M
2025-09-08 13.54 13.64 13.27 13.63 0.2M
2025-09-05 13.59 13.82 13.35 13.54 0.2M
2025-09-04 13.74 13.82 13.60 13.82 0.1M
2025-09-03 13.65 13.82 13.53 13.71 0.1M
2025-09-02 13.59 13.77 13.48 13.72 0.2M
2025-08-29 13.73 13.83 13.67 13.76 0.2M
2025-08-28 13.78 13.78 13.60 13.68 0.1M
2025-08-27 13.54 13.75 13.51 13.69 0.2M
2025-08-26 13.33 13.63 13.32 13.58 0.1M
2025-08-25 13.35 13.45 13.26 13.34 0.1M
2025-08-22 12.86 13.43 12.75 13.41 0.3M
2025-08-21 12.80 12.83 12.59 12.68 0.1M
2025-08-20 12.90 12.92 12.75 12.84 0.2M
2025-08-19 12.74 12.94 12.73 12.85 0.1M
2025-08-18 12.61 12.81 12.55 12.81 0.2M
2025-08-15 13.02 13.03 12.60 12.66 0.2M
2025-08-14 12.77 12.99 12.70 12.95 0.3M
2025-08-13 12.88 13.05 12.72 12.99 0.4M
2025-08-12 12.26 12.82 12.26 12.74 0.3M
2025-08-11 12.23 12.29 12.04 12.18 0.1M
2025-08-08 12.08 12.22 11.93 12.20 0.2M
2025-08-07 12.06 12.06 11.77 11.98 0.2M
2025-08-06 12.05 12.07 11.93 11.99 0.2M
2025-08-05 12.00 12.09 11.78 12.09 0.3M
2025-08-04 11.81 12.02 11.78 12.00 0.2M
2025-08-01 11.81 11.85 11.57 11.80 0.4M
2025-07-31 11.84 12.00 11.75 11.99 0.5M
2025-07-30 12.40 12.47 11.84 11.92 0.3M
2025-07-29 12.49 12.55 12.33 12.39 0.3M
2025-07-28 12.33 12.51 12.21 12.48 0.3M
2025-07-25 12.70 12.74 11.99 12.34 0.4M
2025-07-24 12.47 12.47 12.01 12.13 0.5M
2025-07-23 12.64 12.69 12.33 12.50 0.3M
2025-07-22 12.60 12.74 12.49 12.55 0.3M
2025-07-21 12.54 12.69 12.51 12.61 0.2M
2025-07-18 12.39 12.56 12.24 12.49 0.6M
2025-07-17 12.18 12.38 12.17 12.24 0.3M
2025-07-16 12.22 12.39 11.84 12.19 0.3M
2025-07-15 12.60 12.60 12.14 12.15 0.3M
2025-07-14 12.28 12.44 12.24 12.43 0.2M
2025-07-11 12.48 12.48 12.25 12.27 0.2M
2025-07-10 12.53 12.61 12.46 12.54 0.2M
2025-07-09 12.73 12.85 12.50 12.58 0.2M
2025-07-08 12.65 12.84 12.60 12.70 0.3M
2025-07-07 12.64 12.84 12.51 12.60 0.3M
2025-07-03 12.61 12.85 12.59 12.73 0.3M
2025-07-02 12.27 12.53 12.16 12.49 0.3M
2025-07-01 11.87 12.60 11.80 12.25 0.3M
2025-06-30 11.96 12.06 11.86 11.88 0.2M
2025-06-27 11.91 12.09 11.85 11.91 0.4M
2025-06-26 11.61 11.91 11.55 11.86 0.4M
2025-06-25 11.81 11.81 11.30 11.52 0.5M
2025-06-24 11.92 12.19 11.92 11.93 0.3M
2025-06-23 11.45 11.85 11.43 11.83 0.2M
2025-06-20 11.53 11.64 11.42 11.53 0.4M
2025-06-18 11.22 11.53 11.13 11.42 0.2M
2025-06-17 11.40 11.51 11.23 11.24 0.1M
2025-06-16 11.76 11.77 11.45 11.50 0.1M
2025-06-13 11.89 11.97 11.62 11.63 0.2M
2025-06-12 12.22 12.32 12.04 12.28 0.2M
2025-06-11 12.49 12.49 12.24 12.27 0.2M
2025-06-10 12.23 12.46 12.15 12.36 0.1M
2025-06-09 12.12 12.28 12.10 12.18 0.1M
2025-06-06 12.00 12.11 11.92 12.10 0.2M
2025-06-05 11.97 11.97 11.73 11.77 0.2M
2025-06-04 12.34 12.34 11.96 11.97 0.2M
2025-06-03 11.94 12.22 11.84 12.14 0.2M
2025-06-02 12.02 12.02 11.83 11.91 0.2M
2025-05-30 12.12 12.16 11.98 12.03 0.1M
2025-05-29 12.16 12.16 11.95 12.14 0.2M
2025-05-28 12.26 12.36 12.07 12.09 0.1M
2025-05-27 12.09 12.31 11.89 12.29 0.2M
2025-05-23 11.91 12.10 11.86 11.92 0.2M
2025-05-22 12.11 12.31 12.05 12.16 0.2M
2025-05-21 12.52 12.68 12.20 12.24 0.2M
2025-05-20 12.77 12.82 12.64 12.71 0.1M
2025-05-19 12.58 12.85 12.58 12.73 0.1M
2025-05-16 13.00 13.01 12.75 12.79 0.2M
2025-05-15 12.99 13.12 12.94 13.00 0.1M
2025-05-14 13.11 13.30 12.96 12.98 0.1M
2025-05-13 13.29 13.35 13.16 13.17 0.1M
2025-05-12 13.29 13.34 13.00 13.16 0.2M
2025-05-09 12.87 12.88 12.73 12.75 0.2M
2025-05-08 12.71 12.94 12.60 12.86 0.2M
2025-05-07 12.79 12.83 12.51 12.55 0.3M
2025-05-06 12.53 12.82 12.45 12.66 0.3M
2025-05-05 12.57 12.91 12.57 12.71 0.3M
2025-05-02 12.36 12.73 12.32 12.71 0.2M
2025-05-01 11.87 12.34 11.84 12.21 0.2M
2025-04-30 12.49 12.49 11.94 11.97 0.3M
2025-04-29 12.29 12.45 12.25 12.45 0.2M
2025-04-28 12.25 12.38 12.13 12.35 0.2M
2025-04-25 12.15 12.26 12.04 12.25 0.2M
2025-04-24 12.19 12.34 12.09 12.31 0.2M
2025-04-23 12.18 12.40 12.01 12.19 0.3M
2025-04-22 11.72 11.97 11.49 11.91 0.2M
2025-04-21 11.39 11.50 11.27 11.49 0.4M
2025-04-17 11.37 11.59 11.37 11.51 0.2M
2025-04-16 11.35 11.44 11.22 11.37 0.2M
2025-04-15 11.05 11.42 11.02 11.29 0.2M
2025-04-14 11.06 11.07 10.70 11.02 0.4M
2025-04-11 11.44 11.50 10.71 10.90 0.3M
2025-04-10 11.44 11.45 10.76 11.04 0.4M
2025-04-09 11.00 12.04 10.71 11.70 0.5M
2025-04-08 11.60 11.79 10.97 11.10 0.3M
2025-04-07 10.95 11.92 10.65 11.20 0.4M
2025-04-04 11.70 11.70 10.83 11.30 0.5M
2025-04-03 12.38 12.44 11.65 11.66 0.4M
2025-04-02 12.53 12.80 12.51 12.78 0.2M
2025-04-01 12.61 12.79 12.51 12.65 0.2M
2025-03-31 12.56 12.81 12.50 12.70 0.3M
2025-03-28 13.04 13.11 12.56 12.74 0.4M
2025-03-27 13.26 13.26 13.01 13.09 0.2M
2025-03-26 13.07 13.26 12.98 13.10 0.2M
2025-03-25 13.10 13.48 13.03 13.04 0.3M
2025-03-24 13.21 13.45 13.21 13.40 0.3M
2025-03-21 13.12 13.22 12.95 12.96 1.7M
2025-03-20 13.06 13.37 13.05 13.15 0.3M
2025-03-19 13.13 13.53 13.10 13.23 0.3M
2025-03-18 13.08 13.30 13.00 13.18 0.4M
2025-03-17 13.10 13.26 12.96 13.06 0.3M
2025-03-14 12.87 13.17 12.87 13.10 0.3M
2025-03-13 13.06 13.20 13.00 13.01 0.3M
2025-03-12 12.97 13.22 12.83 13.01 0.4M
2025-03-11 13.06 13.28 12.69 12.86 0.4M
2025-03-10 13.33 13.76 12.99 13.03 0.3M
2025-03-07 13.60 13.70 13.33 13.54 0.2M
2025-03-06 13.77 13.77 13.38 13.63 0.3M
2025-03-05 13.87 13.97 13.44 13.61 0.6M
2025-03-04 13.88 14.11 13.57 13.78 0.3M
2025-03-03 14.35 14.47 13.96 14.04 0.2M
2025-02-28 14.21 14.36 14.09 14.33 0.3M
2025-02-27 14.17 14.36 14.02 14.10 0.3M
2025-02-26 14.20 14.33 14.01 14.18 0.2M
2025-02-25 14.24 14.43 14.14 14.25 0.2M
2025-02-24 14.36 14.42 14.12 14.18 0.2M
2025-02-21 14.77 14.77 14.12 14.18 0.2M
2025-02-20 15.00 15.00 14.62 14.63 0.2M
2025-02-19 14.91 15.15 14.81 15.05 0.2M
2025-02-18 14.95 15.15 14.86 15.07 0.2M
2025-02-14 14.93 15.11 14.80 15.00 0.2M
2025-02-13 14.74 15.01 14.42 14.89 0.3M
2025-02-12 14.78 15.10 14.66 14.67 0.3M
2025-02-11 14.68 15.18 14.62 15.14 0.2M
2025-02-10 14.71 14.85 14.51 14.75 0.2M
2025-02-07 14.61 14.76 14.14 14.70 0.3M
2025-02-06 14.23 14.69 14.08 14.62 0.3M
2025-02-05 14.21 14.45 13.96 14.15 0.4M
2025-02-04 13.47 14.16 13.46 14.07 0.4M
2025-02-03 13.51 13.88 13.37 13.58 0.3M
2025-01-31 13.56 14.04 13.56 13.95 0.5M
2025-01-30 14.03 14.13 13.52 13.61 0.3M
2025-01-29 13.75 14.30 13.64 14.00 0.6M
2025-01-28 14.61 14.61 14.25 14.32 0.3M
2025-01-27 14.49 14.80 14.32 14.69 0.3M
2025-01-24 14.46 14.70 14.36 14.38 0.3M
2025-01-23 14.42 14.62 14.36 14.52 0.4M
2025-01-22 14.99 14.99 14.50 14.51 0.3M
2025-01-21 14.94 15.14 14.76 15.05 0.2M
2025-01-17 15.10 15.16 14.67 14.76 0.2M
2025-01-16 15.01 15.03 14.85 14.95 0.2M
2025-01-15 15.27 15.33 14.79 15.04 0.3M
2025-01-14 14.50 15.03 14.47 14.89 0.4M
2025-01-13 14.12 14.36 13.80 14.34 0.6M
2025-01-10 14.24 14.38 13.89 14.30 0.6M
2025-01-08 14.40 14.53 14.16 14.50 0.4M
2025-01-07 14.61 14.65 14.18 14.44 0.5M
2025-01-06 14.74 14.80 14.31 14.55 0.5M
2025-01-03 14.08 14.72 13.95 14.71 0.4M
2025-01-02 14.33 14.40 13.89 13.98 0.3M