Flushing Financial Stock Price History, FFIC Historical Prices

Add to My Stocks
$25.53 $0.04 (0.16%) FFIC stock closing price Aug 17, 2018 (Closing)

View and download Flushing Financial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Flushing Financial P/E ratio data for the stock. The Flushing Financial stock price history chart shows that the stock price was at a low of $17.9 on Aug 30, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 25.5 25.67 25.25 25.53 156,743 17.85 2.9
2018-08-16 25.53 25.9 25.5 25.57 127,740 17.88 2.9
2018-08-14 25.46 25.97 25.33 25.87 82,621 18.09 2.94
2018-08-13 25.2 25.52 25.08 25.32 74,673 17.71 2.87
2018-08-09 25.48 25.48 25.24 25.32 41,906 17.71 2.87
2018-08-07 24.92 25.22 24.88 24.91 50,778 17.42 2.83
2018-08-06 24.83 25.05 24.8 24.9 54,646 17.41 2.83
2018-08-03 25 25.14 24.6 24.87 66,160 17.39 2.82
2018-08-02 25.05 25.21 24.94 25 68,521 17.48 2.84
2018-08-01 25.09 25.32 25 25.14 64,212 17.58 2.85
2018-07-31 25.44 25.44 24.94 25.08 81,731 17.54 2.85
2018-07-27 26.22 26.45 25.47 25.54 58,959 18.37 2.98
2018-07-26 26.14 26.22 25.82 26.11 57,089 18.78 3.05
2018-07-25 27.32 27.32 25.86 26.15 42,674 18.81 3.05
2018-07-24 26.6 26.6 25.95 25.98 49,019 18.69 3.04
2018-07-23 26.35 26.72 26.35 26.51 71,130 19.07 3.1
2018-07-20 26.5 26.79 26.47 26.5 56,502 19.07 3.1
2018-07-18 26.45 26.5 26.23 26.45 25,268 19.03 3.09
2018-07-17 26.46 26.68 26.26 26.41 31,421 19 3.09
2018-07-12 26.67 26.67 26.03 26.24 37,744 18.88 3.07
2018-07-11 26.72 26.98 26.6 26.63 26,763 19.16 3.11
2018-07-10 27.23 27.23 26.66 26.79 24,468 19.27 3.13
2018-07-09 27.01 27.32 26.88 27.24 33,308 19.6 3.18
2018-07-06 26.94 27.12 26.84 26.92 34,599 19.37 3.14
2018-07-05 26.81 26.9 26.61 26.87 32,525 19.33 3.14
2018-07-03 26.69 26.8 26.54 26.67 13,169 19.19 3.12
2018-07-02 26.14 26.72 26.14 26.67 58,185 19.18 3.12
2018-06-29 26.41 26.75 26.05 26.1 74,586 18.78 3.05
2018-06-28 26.49 26.6 26.22 26.28 49,397 18.91 3.07
2018-06-27 27.14 27.42 26.46 26.5 68,088 19.07 3.1
2018-06-26 27.02 27.25 26.8 27.13 52,912 19.52 3.17
2018-06-25 27.3 27.39 26.93 27.02 72,059 19.44 3.16
2018-06-22 27.53 27.7 27.2 27.35 178,378 19.68 3.2
2018-06-21 27.63 27.91 27.49 27.49 83,342 19.78 3.21
2018-06-20 27.55 27.77 27.41 27.7 45,771 19.93 3.24
2018-06-19 26.78 27.59 26.78 27.49 82,094 19.78 3.21
2018-06-18 26.32 26.93 26.25 26.89 62,254 19.35 3.14
2018-06-15 26.28 26.59 26.24 26.45 148,411 19.03 3.09
2018-06-14 26.37 26.47 26.06 26.45 45,446 19.03 3.09
2018-06-13 26.61 26.61 26.28 26.34 34,853 18.95 3.08
2018-06-12 26.83 26.83 26.42 26.5 33,726 19.07 3.1
2018-06-11 27.24 27.31 26.74 26.84 27,915 19.31 3.14
2018-06-08 27.34 27.47 27.2 27.24 50,829 19.6 3.18
2018-06-07 27.53 27.86 27.47 27.53 46,512 19.81 3.22
2018-06-06 27.19 27.52 27.19 27.48 43,379 19.77 3.21
2018-06-05 27.22 27.36 27.04 27.2 43,940 19.57 3.18
2018-06-04 27.09 27.45 26.95 27.31 49,862 19.65 3.19
2018-06-01 26.86 27.17 26.86 27.03 49,966 19.45 3.16
2018-05-31 27.04 27.21 26.67 26.69 66,196 19.2 3.12
2018-05-30 26.76 27.18 26.63 27.05 61,063 19.46 3.16
2018-05-29 26.93 26.98 26.48 26.62 73,968 19.15 3.11
2018-05-28 0 0 0 27.06 0 - -
2018-05-25 27.02 27.3 26.95 27.06 32,839 19.47 3.16
2018-05-24 27.05 27.13 26.64 27.07 40,020 19.48 3.16
2018-05-23 27.32 27.34 26.94 27.15 38,063 19.53 3.17
2018-05-22 27.39 27.84 27.29 27.34 75,168 19.67 3.19
2018-05-21 27.02 27.44 26.86 27.43 87,668 19.73 3.2
2018-05-18 26.85 27.14 26.73 26.98 108,920 19.41 3.15
2018-05-17 26.37 26.77 26.35 26.71 47,272 19.22 3.12
2018-05-16 26.15 26.47 26.11 26.38 56,109 18.98 3.08
2018-05-15 25.83 26.26 25.83 26.12 63,536 18.79 3.05
2018-05-14 25.96 26.08 25.77 25.88 68,861 18.62 3.02
2018-05-11 26.07 26.26 25.98 25.98 62,520 18.69 3.04
2018-05-10 26.08 26.15 25.87 26.03 73,692 18.73 3.04
2018-05-09 25.9 26.27 25.67 26 118,304 18.71 3.04
2018-05-08 25.65 26 25.46 25.9 79,603 18.63 3.03
2018-05-07 25.44 25.82 25.44 25.55 47,959 18.38 2.98
2018-05-04 25.2 25.81 25.1 25.45 94,101 18.31 2.97
2018-05-03 25.56 25.75 25.2 25.22 90,891 18.14 2.95
2018-05-02 25.97 26.15 25.66 25.76 88,338 18.53 3.01
2018-05-01 25.8 26.6 25.61 25.96 121,285 18.68 3.03
2018-04-30 26.25 26.36 25.9 25.91 67,277 18.64 3.03
2018-04-27 26.05 26.38 26 26.26 96,425 18.89 3.07
2018-04-26 26.46 26.5 25.71 26.01 91,558 18.71 3.04
2018-04-25 26.75 27 25.7 26 138,837 18.71 3.04
2018-04-24 27.62 27.87 27.28 27.72 75,320 19.52 3.29
2018-04-23 27.52 27.59 27.27 27.43 46,367 19.32 3.25
2018-04-20 27.31 27.6 27.2 27.41 71,998 19.3 3.25
2018-04-19 27.1 27.52 27.1 27.4 32,688 19.3 3.25
2018-04-18 27.2 27.35 27.08 27.13 31,069 19.11 3.22
2018-04-17 27.5 27.5 27.06 27.19 24,452 19.15 3.22
2018-04-16 27.2 27.4 27.05 27.33 34,166 19.25 3.24
2018-04-13 27.62 27.62 26.9 27.07 35,561 19.06 3.21
2018-04-12 27.38 27.62 25.87 27.47 52,978 19.35 3.26
2018-04-11 27.27 27.56 27.05 27.21 26,017 19.16 3.23
2018-04-10 27.29 27.51 27.02 27.42 38,213 19.31 3.25
2018-04-09 27.12 27.45 26.97 27.07 67,566 19.06 3.21
2018-04-06 27.35 27.66 26.85 27.01 64,804 19.02 3.2
2018-04-05 27.5 27.55 27.07 27.53 43,446 19.39 3.27
Get more Data

Flushing Financial Stock History Chart

View FFIC PE ratio, PS ratio stocks charts and compare with peers.
FFIC Chart
Note: Compare Flushing Financial stock price history with the index and industry peers.

Flushing Financial Stock Price History: Past 5 years

Max Stock Price31.28Oct 20,2017
Min Stock Price17.9Aug 30,2013
Avg Stock Price22.97

Flushing Financial Historical PE ratio: Past 5 years

Max PE Ratio20.18Feb 01,2018
Min PE Ratio9.91Oct 28,2016
Avg PE Ratio14.46

Flushing Financial Historical PS ratio: Past 5 years

Max PS Ratio3.65Oct 20,2017
Min PS Ratio2.35Oct 28,2016
Avg PS Ratio2.89

FFIC Industry Peers

Company Price Change (%)
Homestreet (HMST)29.50.22 (0.75%)
Northfield Bancorp (NFBK)16.540.02 (0.12%)
Jp Morgan Chase (JPM)114.770 (0%)
Fsb Bancorp (FSBC)17.750 (0%)
The First Of Long Island (FLIC)22.150.2 (0.91%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)

Flushing Financial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Flushing Financial stock analysis. Flushing Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. FFIC stock saw an opening price of $25.5, and a closing price of $25.53 on Aug 17, 2018. Flushing Financial historical P/S ratio was at a high of 3.65 on Oct 20, 2017 and a low of 2.35 on Oct 28, 2016.