Stockscreener 앱 받기
13.41
2.97%
-0.41
Flushing Financial Corp 주식 (FFIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $14.01 | $13.34 | $0.67 | 459,519.0 | -2.97% |
| 2025-10-09 | $13.91 | $13.62 | $0.29 | 331,202.0 | -0.72% |
| 2025-10-08 | $14.18 | $13.85 | $0.33 | 171,558.0 | +0.00% |
| 2025-10-07 | $14.07 | $13.80 | $0.2725 | 241,416.0 | -0.29% |
| 2025-10-06 | $14.11 | $13.77 | $0.335 | 232,384.0 | +1.45% |
| 2025-10-03 | $13.92 | $13.62 | $0.30 | 212,425.0 | +1.10% |
| 2025-10-02 | $13.77 | $13.55 | $0.22 | 276,986.0 | -0.95% |
| 2025-10-01 | $13.85 | $13.66 | $0.19 | 194,497.0 | -0.51% |
| 2025-09-30 | $13.95 | $13.65 | $0.2957 | 167,311.0 | +0.22% |
| 2025-09-29 | $14.12 | $13.66 | $0.46 | 133,669.0 | -1.29% |
| 2025-09-26 | $14.04 | $13.82 | $0.2192 | 185,172.0 | +0.79% |
| 2025-09-25 | $13.92 | $13.76 | $0.165 | 142,698.0 | -0.50% |
| 2025-09-24 | $14.12 | $13.84 | $0.29 | 115,253.0 | -0.57% |
| 2025-09-23 | $14.40 | $13.98 | $0.42 | 130,511.0 | -0.57% |
| 2025-09-22 | $14.23 | $14.00 | $0.23 | 185,876.0 | -0.78% |
| 2025-09-19 | $14.37 | $14.00 | $0.37 | 623,369.0 | -1.39% |
| 2025-09-18 | $14.41 | $13.94 | $0.475 | 185,418.0 | +3.23% |
| 2025-09-17 | $14.32 | $13.83 | $0.49 | 262,253.0 | +0.50% |
| 2025-09-16 | $14.02 | $13.79 | $0.235 | 241,049.0 | -1.21% |
| 2025-09-15 | $14.16 | $13.92 | $0.24 | 220,809.0 | -0.43% |
| 2025-09-12 | $14.16 | $13.90 | $0.26 | 269,838.0 | -0.21% |
| 2025-09-11 | $14.15 | $13.80 | $0.35 | 282,930.0 | +2.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $14.18 | $13.34 | $0.84 | 2,579,506.0 | -2.90% |
| 2025-09 | $14.41 | $13.27 | $1.14 | 4,523,832.0 | +0.36% |
| 2025-08 | $13.82 | $11.57 | $2.25 | 4,590,444.0 | +14.76% |
| 2025-07 | $12.85 | $11.75 | $1.10 | 6,758,351.0 | +0.93% |
| 2025-06 | $12.49 | $11.12 | $1.37 | 4,644,872.0 | -1.25% |
| 2025-05 | $13.35 | $11.84 | $1.51 | 3,871,323.0 | +0.50% |
| 2025-04 | $12.80 | $10.65 | $2.15 | 6,101,522.0 | -5.75% |
| 2025-03 | $14.47 | $12.50 | $1.97 | 7,139,895.0 | -11.37% |
| 2025-02 | $15.18 | $13.37 | $1.81 | 4,664,878.0 | +2.72% |
| 2025-01 | $15.33 | $13.52 | $1.81 | 6,934,135.0 | -2.31% |
Flushing Financial Corp 주식 (FFIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.04 | $13.90 | $4.14 | 9,295,861.0 | -20.74% |
| 2024-11 | $18.59 | $14.71 | $3.88 | 2,721,742.0 | +13.17% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):