Stockscreener 앱 받기
17.42
2.05%
0.35
시간 외 거래:
17.42
Flushing Financial Corp 주식 (FFIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $17.53 | $17.11 | $0.42 | 138,227.0 | +2.05% |
| 2024-11-20 | $17.12 | $16.80 | $0.325 | 75,408.0 | -0.58% |
| 2024-11-19 | $17.22 | $16.99 | $0.2299 | 105,671.0 | -1.09% |
| 2024-11-18 | $17.81 | $17.26 | $0.55 | 162,201.0 | -1.14% |
| 2024-11-15 | $17.83 | $17.34 | $0.49 | 70,665.0 | -0.79% |
| 2024-11-14 | $18.11 | $17.55 | $0.565 | 89,246.0 | -0.39% |
| 2024-11-13 | $18.40 | $17.67 | $0.73 | 133,745.0 | -1.11% |
| 2024-11-12 | $18.25 | $17.90 | $0.35 | 116,659.0 | -1.16% |
| 2024-11-11 | $18.39 | $17.59 | $0.7965 | 166,565.0 | +3.95% |
| 2024-11-08 | $17.51 | $16.99 | $0.5206 | 120,568.0 | +2.40% |
| 2024-11-07 | $17.98 | $16.94 | $1.04 | 198,966.0 | -5.32% |
| 2024-11-06 | $18.19 | $16.80 | $1.39 | 440,069.0 | +16.69% |
| 2024-11-05 | $15.52 | $14.71 | $0.805 | 86,988.0 | +1.78% |
| 2024-11-04 | $15.36 | $14.92 | $0.44 | 123,922.0 | -1.24% |
| 2024-11-01 | $15.87 | $15.35 | $0.52 | 86,681.0 | -1.88% |
| 2024-10-31 | $16.30 | $15.65 | $0.65 | 121,347.0 | -3.36% |
| 2024-10-30 | $16.70 | $16.08 | $0.62 | 133,203.0 | +0.25% |
| 2024-10-29 | $16.48 | $16.00 | $0.48 | 258,939.0 | +0.06% |
| 2024-10-28 | $16.39 | $15.53 | $0.86 | 456,829.0 | +5.76% |
| 2024-10-25 | $16.33 | $15.24 | $1.09 | 383,127.0 | +1.39% |
| 2024-10-24 | $15.20 | $14.92 | $0.28 | 143,358.0 | +0.33% |
| 2024-10-23 | $15.15 | $14.85 | $0.30 | 109,546.0 | +0.27% |
Flushing Financial Corp 주식 (FFIC) 연도별 가격 이력
이 심층 분석에서는 Flushing Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flushing Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flushing Financial Corp 주식 (FFIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.40 | $14.71 | $3.68 | 2,253,808.0 | +11.13% |
| 2024-10 | $16.70 | $13.70 | $3.00 | 3,356,296.0 | +7.51% |
| 2024-09 | $15.45 | $12.95 | $2.50 | 3,065,976.0 | -0.14% |
| 2024-08 | $14.93 | $12.36 | $2.57 | 3,667,181.0 | -0.88% |
| 2024-07 | $17.16 | $12.46 | $4.70 | 3,963,797.0 | +12.02% |
| 2024-06 | $13.24 | $11.71 | $1.53 | 3,195,416.0 | +3.38% |
| 2024-05 | $13.57 | $11.01 | $2.56 | 4,026,444.0 | +15.43% |
| 2024-04 | $12.68 | $10.74 | $1.94 | 3,269,234.0 | -12.61% |
| 2024-03 | $13.12 | $11.58 | $1.54 | 4,285,024.0 | -1.79% |
| 2024-02 | $16.16 | $12.45 | $3.71 | 6,020,140.0 | -19.90% |
| 2024-01 | $18.00 | $15.10 | $2.90 | 2,339,801.0 | -2.73% |
Flushing Financial Corp 주식 (FFIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.35 | $13.72 | $3.63 | 2,311,010.0 | +16.63% |
| 2023-11 | $14.45 | $12.11 | $2.34 | 1,866,245.0 | +14.51% |
| 2023-10 | $13.15 | $11.41 | $1.74 | 1,720,303.0 | -6.02% |
| 2023-09 | $14.94 | $12.35 | $2.59 | 2,088,878.0 | -7.01% |
| 2023-08 | $16.35 | $13.59 | $2.76 | 1,916,128.0 | -10.52% |
| 2023-07 | $16.66 | $11.86 | $4.80 | 2,734,491.0 | +28.40% |
| 2023-06 | $15.23 | $11.27 | $3.96 | 3,518,591.0 | +5.49% |
| 2023-05 | $12.33 | $9.28 | $3.05 | 4,823,899.0 | -3.16% |
| 2023-04 | $15.09 | $11.54 | $3.55 | 3,533,942.0 | -19.21% |
| 2023-03 | $19.43 | $13.92 | $5.51 | 5,196,989.0 | -23.48% |
| 2023-02 | $20.45 | $18.89 | $1.56 | 2,467,966.0 | +1.41% |
| 2023-01 | $20.46 | $18.25 | $2.21 | 3,811,618.0 | -0.98% |
Flushing Financial Corp 주식 (FFIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.80 | $19.24 | $1.57 | 2,923,306.0 | -7.09% |
| 2022-11 | $21.55 | $19.32 | $2.23 | 1,970,951.0 | +5.89% |
| 2022-10 | $21.04 | $19.30 | $1.74 | 2,196,325.0 | +1.70% |
| 2022-09 | $21.25 | $19.33 | $1.92 | 2,821,934.0 | -6.20% |
| 2022-08 | $23.20 | $20.62 | $2.58 | 1,962,469.0 | -4.35% |
| 2022-07 | $22.75 | $20.50 | $2.25 | 1,337,034.0 | +1.55% |
| 2022-06 | $23.44 | $21.07 | $2.37 | 2,636,595.0 | -7.97% |
| 2022-05 | $23.23 | $21.19 | $2.04 | 2,293,365.0 | +7.44% |
| 2022-04 | $22.78 | $20.82 | $1.96 | 2,208,468.0 | -3.80% |
| 2022-03 | $24.21 | $22.32 | $1.89 | 2,844,100.0 | -4.85% |
| 2022-02 | $24.35 | $22.65 | $1.70 | 2,769,142.0 | -0.51% |
| 2022-01 | $25.95 | $22.84 | $3.10 | 1,891,913.0 | -2.84% |
1.07%
0.10%
자본화:
|
볼륨(24시간):