Flushing Financial Corporation (FFIC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.99 | 12.17 | 11.86 | 12.15 | 12.15 | 130,570 |
| 02 may 2024 | 11.51 | 11.82 | 11.47 | 11.80 | 11.80 | 121,900 |
| 01 may 2024 | 11.14 | 11.66 | 11.01 | 11.45 | 11.45 | 179,500 |
| 30 abr 2024 | 11.20 | 11.24 | 10.92 | 11.02 | 11.02 | 123,900 |
| 29 abr 2024 | 11.38 | 11.51 | 11.26 | 11.30 | 11.30 | 111,400 |
| 26 abr 2024 | 11.38 | 11.54 | 11.24 | 11.37 | 11.37 | 123,100 |
| 25 abr 2024 | 11.45 | 11.49 | 11.05 | 11.38 | 11.38 | 226,200 |
| 24 abr 2024 | 11.82 | 12.01 | 11.42 | 11.68 | 11.68 | 215,300 |
| 23 abr 2024 | 11.89 | 12.40 | 11.89 | 12.27 | 12.27 | 154,200 |
| 22 abr 2024 | 11.75 | 12.09 | 11.75 | 11.94 | 11.94 | 113,400 |
| 19 abr 2024 | 11.27 | 11.79 | 11.27 | 11.76 | 11.76 | 186,000 |
| 18 abr 2024 | 11.15 | 11.39 | 11.06 | 11.33 | 11.33 | 132,900 |
| 17 abr 2024 | 11.26 | 11.43 | 11.10 | 11.14 | 11.14 | 150,800 |
| 16 abr 2024 | 10.97 | 11.21 | 10.74 | 11.16 | 11.16 | 134,900 |
| 15 abr 2024 | 11.14 | 11.30 | 10.95 | 11.09 | 11.09 | 106,800 |
| 12 abr 2024 | 11.04 | 11.14 | 10.96 | 11.09 | 11.09 | 132,000 |
| 11 abr 2024 | 11.19 | 11.22 | 10.93 | 11.19 | 11.19 | 151,900 |
| 10 abr 2024 | 11.78 | 11.78 | 10.95 | 11.11 | 11.11 | 227,900 |
| 09 abr 2024 | 12.15 | 12.35 | 12.04 | 12.08 | 12.08 | 122,600 |
| 08 abr 2024 | 11.96 | 12.18 | 11.96 | 12.10 | 12.10 | 88,100 |
| 05 abr 2024 | 12.05 | 12.28 | 11.90 | 11.92 | 11.92 | 118,700 |
| 04 abr 2024 | 12.23 | 12.50 | 12.12 | 12.20 | 12.20 | 156,500 |
| 03 abr 2024 | 12.45 | 12.60 | 12.03 | 12.07 | 12.07 | 123,300 |
| 02 abr 2024 | 12.36 | 12.57 | 12.26 | 12.48 | 12.48 | 221,000 |
| 01 abr 2024 | 12.68 | 12.68 | 12.34 | 12.56 | 12.56 | 202,700 |
| 28 mar 2024 | 12.36 | 12.76 | 12.27 | 12.61 | 12.61 | 275,200 |
| 27 mar 2024 | 11.82 | 12.33 | 11.82 | 12.33 | 12.33 | 211,700 |
| 26 mar 2024 | 11.93 | 12.05 | 11.69 | 11.73 | 11.73 | 158,500 |
| 25 mar 2024 | 11.91 | 12.16 | 11.78 | 11.82 | 11.82 | 121,900 |
| 22 mar 2024 | 12.12 | 12.22 | 11.88 | 11.92 | 11.92 | 267,400 |
| 21 mar 2024 | 12.22 | 12.40 | 12.07 | 12.08 | 12.08 | 192,200 |
| 20 mar 2024 | 11.79 | 12.28 | 11.66 | 12.18 | 12.18 | 331,100 |
| 19 mar 2024 | 11.78 | 11.98 | 11.76 | 11.79 | 11.79 | 128,500 |
| 18 mar 2024 | 11.96 | 12.04 | 11.72 | 11.81 | 11.81 | 168,500 |
| 15 mar 2024 | 11.63 | 11.96 | 11.63 | 11.94 | 11.94 | 623,000 |
| 14 mar 2024 | 12.42 | 12.51 | 11.58 | 11.63 | 11.63 | 182,600 |
| 13 mar 2024 | 12.54 | 12.78 | 12.41 | 12.50 | 12.50 | 113,300 |
| 12 mar 2024 | 12.95 | 12.95 | 12.57 | 12.62 | 12.62 | 116,600 |
| 11 mar 2024 | 12.62 | 13.02 | 12.62 | 12.93 | 12.93 | 150,400 |
| 08 mar 2024 | 12.92 | 12.93 | 12.61 | 12.68 | 12.68 | 123,000 |
| 08 mar 2024 | 0.22 Dividendo | |||||
| 07 mar 2024 | 12.86 | 13.12 | 12.76 | 12.92 | 12.70 | 205,300 |
| 06 mar 2024 | 12.85 | 12.89 | 12.40 | 12.67 | 12.45 | 271,200 |
| 05 mar 2024 | 12.64 | 13.02 | 12.53 | 12.82 | 12.60 | 224,800 |
| 04 mar 2024 | 12.76 | 13.03 | 12.64 | 12.73 | 12.51 | 218,000 |
| 01 mar 2024 | 12.72 | 12.81 | 12.28 | 12.76 | 12.54 | 202,100 |
| 29 feb 2024 | 12.91 | 13.12 | 12.73 | 12.84 | 12.62 | 300,000 |
| 28 feb 2024 | 12.50 | 12.70 | 12.45 | 12.61 | 12.40 | 211,500 |
| 27 feb 2024 | 12.83 | 12.98 | 12.52 | 12.57 | 12.36 | 173,400 |
| 26 feb 2024 | 12.92 | 13.11 | 12.59 | 12.68 | 12.46 | 170,000 |
| 23 feb 2024 | 13.30 | 13.32 | 12.92 | 12.92 | 12.70 | 146,600 |
| 22 feb 2024 | 13.31 | 13.40 | 13.11 | 13.34 | 13.11 | 218,900 |
| 21 feb 2024 | 13.35 | 13.41 | 13.16 | 13.31 | 13.08 | 217,100 |
| 20 feb 2024 | 13.44 | 13.71 | 13.31 | 13.36 | 13.13 | 258,700 |
| 16 feb 2024 | 13.28 | 14.00 | 13.02 | 13.66 | 13.43 | 535,300 |
| 15 feb 2024 | 13.07 | 13.61 | 13.00 | 13.51 | 13.28 | 750,400 |
| 14 feb 2024 | 12.94 | 13.01 | 12.75 | 12.92 | 12.70 | 250,800 |
| 13 feb 2024 | 13.08 | 13.47 | 12.64 | 12.79 | 12.57 | 278,200 |
| 12 feb 2024 | 13.19 | 13.81 | 13.17 | 13.58 | 13.35 | 519,800 |
| 09 feb 2024 | 13.26 | 13.29 | 12.83 | 13.29 | 13.06 | 369,100 |
| 08 feb 2024 | 13.48 | 13.56 | 13.00 | 13.10 | 12.88 | 256,100 |
| 07 feb 2024 | 13.56 | 13.66 | 13.04 | 13.43 | 13.20 | 388,600 |
| 06 feb 2024 | 15.04 | 15.20 | 13.52 | 13.63 | 13.40 | 389,700 |
| 05 feb 2024 | 15.20 | 15.28 | 14.83 | 15.08 | 14.82 | 144,900 |
| 02 feb 2024 | 15.31 | 15.79 | 15.31 | 15.45 | 15.19 | 162,800 |
| 01 feb 2024 | 16.05 | 16.16 | 15.23 | 15.66 | 15.39 | 205,600 |
| 31 ene 2024 | 16.98 | 17.34 | 16.03 | 16.03 | 15.76 | 264,400 |
| 30 ene 2024 | 17.36 | 17.60 | 17.29 | 17.42 | 17.12 | 160,200 |
| 29 ene 2024 | 17.26 | 17.52 | 17.05 | 17.51 | 17.21 | 133,600 |
| 26 ene 2024 | 17.63 | 18.00 | 16.75 | 17.21 | 16.92 | 137,500 |
| 25 ene 2024 | 17.01 | 17.16 | 16.55 | 16.79 | 16.50 | 164,700 |
| 24 ene 2024 | 16.69 | 16.97 | 16.65 | 16.77 | 16.48 | 142,200 |
| 23 ene 2024 | 16.65 | 16.79 | 16.47 | 16.51 | 16.23 | 107,400 |
| 22 ene 2024 | 16.04 | 16.51 | 15.92 | 16.50 | 16.22 | 72,000 |
| 19 ene 2024 | 15.64 | 15.87 | 15.42 | 15.86 | 15.59 | 102,400 |
| 18 ene 2024 | 15.50 | 15.60 | 15.32 | 15.54 | 15.28 | 137,300 |
| 17 ene 2024 | 15.16 | 15.45 | 15.10 | 15.44 | 15.18 | 85,300 |
| 16 ene 2024 | 15.48 | 15.82 | 15.33 | 15.42 | 15.16 | 64,400 |
| 12 ene 2024 | 16.15 | 16.26 | 15.63 | 15.72 | 15.45 | 52,500 |
| 11 ene 2024 | 16.01 | 16.18 | 15.71 | 15.94 | 15.67 | 60,400 |
| 10 ene 2024 | 16.03 | 16.22 | 15.90 | 16.20 | 15.92 | 59,500 |
| 09 ene 2024 | 16.12 | 16.22 | 15.97 | 16.11 | 15.84 | 51,700 |
| 08 ene 2024 | 16.49 | 16.49 | 16.24 | 16.40 | 16.12 | 71,800 |
| 05 ene 2024 | 16.43 | 16.76 | 16.21 | 16.51 | 16.23 | 210,000 |
| 04 ene 2024 | 16.31 | 16.70 | 16.31 | 16.47 | 16.19 | 73,200 |
| 03 ene 2024 | 16.52 | 16.72 | 16.21 | 16.28 | 16.00 | 127,000 |
| 02 ene 2024 | 16.29 | 16.84 | 16.29 | 16.60 | 16.32 | 62,500 |
| 29 dic 2023 | 16.86 | 16.88 | 16.46 | 16.48 | 16.20 | 70,900 |
| 28 dic 2023 | 17.08 | 17.25 | 16.82 | 16.96 | 16.67 | 62,600 |
| 27 dic 2023 | 17.30 | 17.31 | 16.82 | 17.08 | 16.79 | 88,000 |
| 26 dic 2023 | 16.94 | 17.32 | 16.82 | 17.24 | 16.95 | 70,100 |
| 22 dic 2023 | 16.80 | 17.04 | 16.67 | 16.94 | 16.65 | 98,700 |
| 21 dic 2023 | 16.76 | 16.76 | 15.08 | 16.64 | 16.36 | 65,600 |
| 20 dic 2023 | 16.66 | 17.35 | 16.51 | 16.52 | 16.24 | 156,300 |
| 19 dic 2023 | 16.61 | 16.81 | 16.39 | 16.59 | 16.31 | 103,900 |
| 18 dic 2023 | 16.65 | 16.71 | 16.35 | 16.44 | 16.16 | 81,000 |
| 15 dic 2023 | 16.78 | 16.97 | 16.45 | 16.61 | 16.33 | 353,300 |
| 14 dic 2023 | 16.73 | 17.05 | 16.36 | 16.61 | 16.33 | 170,000 |
| 13 dic 2023 | 14.79 | 16.21 | 14.69 | 16.18 | 15.90 | 158,200 |
| 12 dic 2023 | 15.08 | 15.11 | 14.69 | 14.73 | 14.48 | 107,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.