USD
Datos históricos de Flushing Financial Corporation
Flushing Financial Corporation · FFIC
$15.47
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:21 UTC
- Variación en el periodo
- +15.36%
- Máximo
- US$17.79
- 19 de diciembre de 2025
- Mínimo
- US$12.46
- 16 de octubre de 2025
- Volumen medio diario
- 0.32 M
Del 10 de octubre de 2025 al 1 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 1 jun 2026 | 15.85 | 15.89 | 15.41 | 15.47 | −3.13% | 2.32 M |
| 29 may 2026 | 15.93 | 16.05 | 15.88 | 15.97 | +0.06% | 324,378.806 |
| 28 may 2026 | 16.02 | 16.03 | 15.77 | 15.96 | −0.06% | 262,868.638 |
| 27 may 2026 | 16.16 | 16.26 | 15.90 | 15.97 | −1.18% | 217,066.848 |
| 26 may 2026 | 15.97 | 16.17 | 15.97 | 16.16 | +1.83% | 351,041.007 |
| 22 may 2026 | 15.99 | 16.03 | 15.85 | 15.87 | −0.50% | 248,189.01 |
| 21 may 2026 | 15.74 | 15.96 | 15.66 | 15.95 | −0.13% | 340,610.849 |
| 20 may 2026 | 15.67 | 16.00 | 15.58 | 15.97 | +1.91% | 275,600.838 |
| 19 may 2026 | 15.50 | 15.73 | 15.41 | 15.67 | +0.26% | 189,254.47 |
| 18 may 2026 | 15.42 | 15.76 | 15.42 | 15.63 | +1.36% | 175,760.327 |
| 15 may 2026 | 15.60 | 15.60 | 15.19 | 15.42 | −1.97% | 249,153.986 |
| 14 may 2026 | 15.56 | 15.76 | 15.44 | 15.73 | +2.21% | 175,861.568 |
| 13 may 2026 | 15.36 | 15.54 | 15.32 | 15.39 | −0.77% | 271,722.653 |
| 12 may 2026 | 15.48 | 15.51 | 15.14 | 15.51 | −0.32% | 232,625.478 |
| 11 may 2026 | 15.98 | 15.98 | 15.54 | 15.56 | −2.69% | 299,590.885 |
| 8 may 2026 | 15.99 | 16.05 | 15.91 | 15.99 | −0.37% | 202,067.716 |
| 7 may 2026 | 16.16 | 16.25 | 16.02 | 16.05 | −0.74% | 114,883.084 |
| 6 may 2026 | 16.31 | 16.45 | 16.09 | 16.17 | +0.06% | 163,541.621 |
| 5 may 2026 | 15.74 | 16.21 | 15.71 | 16.16 | +3.39% | 155,848.14 |
| 4 may 2026 | 15.99 | 16.12 | 15.59 | 15.63 | −3.16% | 195,731.473 |
| 1 may 2026 | 16.12 | 16.30 | 16.04 | 16.14 | +0.12% | 130,676.88 |
| 30 abr 2026 | 15.83 | 16.21 | 15.83 | 16.12 | +0.75% | 214,471.495 |
| 29 abr 2026 | 15.68 | 16.38 | 15.68 | 16.00 | −2.20% | 274,422.277 |
| 28 abr 2026 | 16.03 | 16.37 | 16.03 | 16.36 | +1.87% | 219,997.253 |
| 27 abr 2026 | 16.06 | 16.24 | 15.89 | 16.06 | 0.00% | 255,058.31 |
| 24 abr 2026 | 16.04 | 16.23 | 15.96 | 16.06 | −0.37% | 370,158.312 |
| 23 abr 2026 | 15.92 | 16.14 | 15.82 | 16.12 | +1.83% | 256,229.75 |
| 22 abr 2026 | 16.12 | 16.12 | 15.75 | 15.83 | −0.63% | 186,191.464 |
| 21 abr 2026 | 16.28 | 16.31 | 15.89 | 15.93 | −2.33% | 147,076.826 |
| 20 abr 2026 | 16.21 | 16.41 | 16.21 | 16.31 | +0.12% | 151,974.606 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.