NasdaqGS - Delayed Quote • USD
Flushing Financial Corporation (FFIC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.45 | 11.49 | 11.05 | 11.38 | 11.38 | 226,200 |
Apr 24, 2024 | 11.82 | 12.01 | 11.42 | 11.68 | 11.68 | 215,300 |
Apr 23, 2024 | 11.89 | 12.40 | 11.89 | 12.27 | 12.27 | 154,200 |
Apr 22, 2024 | 11.75 | 12.09 | 11.75 | 11.94 | 11.94 | 113,400 |
Apr 19, 2024 | 11.27 | 11.79 | 11.27 | 11.76 | 11.76 | 186,000 |
Apr 18, 2024 | 11.15 | 11.39 | 11.06 | 11.33 | 11.33 | 132,900 |
Apr 17, 2024 | 11.26 | 11.43 | 11.10 | 11.14 | 11.14 | 150,800 |
Apr 16, 2024 | 10.97 | 11.21 | 10.74 | 11.16 | 11.16 | 134,900 |
Apr 15, 2024 | 11.14 | 11.30 | 10.95 | 11.09 | 11.09 | 106,800 |
Apr 12, 2024 | 11.04 | 11.14 | 10.96 | 11.09 | 11.09 | 132,000 |
Apr 11, 2024 | 11.19 | 11.22 | 10.93 | 11.19 | 11.19 | 151,900 |
Apr 10, 2024 | 11.78 | 11.78 | 10.95 | 11.11 | 11.11 | 227,900 |
Apr 9, 2024 | 12.15 | 12.35 | 12.04 | 12.08 | 12.08 | 122,600 |
Apr 8, 2024 | 11.96 | 12.18 | 11.96 | 12.10 | 12.10 | 88,100 |
Apr 5, 2024 | 12.05 | 12.28 | 11.90 | 11.92 | 11.92 | 118,700 |
Apr 4, 2024 | 12.23 | 12.50 | 12.12 | 12.20 | 12.20 | 156,500 |
Apr 3, 2024 | 12.45 | 12.60 | 12.03 | 12.07 | 12.07 | 123,300 |
Apr 2, 2024 | 12.36 | 12.57 | 12.26 | 12.48 | 12.48 | 221,000 |
Apr 1, 2024 | 12.68 | 12.68 | 12.34 | 12.56 | 12.56 | 202,700 |
Mar 28, 2024 | 12.36 | 12.76 | 12.27 | 12.61 | 12.61 | 275,200 |
Mar 27, 2024 | 11.82 | 12.33 | 11.82 | 12.33 | 12.33 | 211,700 |
Mar 26, 2024 | 11.93 | 12.05 | 11.69 | 11.73 | 11.73 | 158,500 |
Mar 25, 2024 | 11.91 | 12.16 | 11.78 | 11.82 | 11.82 | 121,900 |
Mar 22, 2024 | 12.12 | 12.22 | 11.88 | 11.92 | 11.92 | 267,400 |
Mar 21, 2024 | 12.22 | 12.40 | 12.07 | 12.08 | 12.08 | 192,200 |
Mar 20, 2024 | 11.79 | 12.28 | 11.66 | 12.18 | 12.18 | 331,100 |
Mar 19, 2024 | 11.78 | 11.98 | 11.76 | 11.79 | 11.79 | 128,500 |
Mar 18, 2024 | 11.96 | 12.04 | 11.72 | 11.81 | 11.81 | 168,500 |
Mar 15, 2024 | 11.63 | 11.96 | 11.63 | 11.94 | 11.94 | 623,000 |
Mar 14, 2024 | 12.42 | 12.51 | 11.58 | 11.63 | 11.63 | 182,600 |
Mar 13, 2024 | 12.54 | 12.78 | 12.41 | 12.50 | 12.50 | 113,300 |
Mar 12, 2024 | 12.95 | 12.95 | 12.57 | 12.62 | 12.62 | 116,600 |
Mar 11, 2024 | 12.62 | 13.02 | 12.62 | 12.93 | 12.93 | 150,400 |
Mar 8, 2024 | 0.22 Dividend | |||||
Mar 8, 2024 | 12.92 | 12.93 | 12.61 | 12.68 | 12.68 | 123,000 |
Mar 7, 2024 | 12.86 | 13.12 | 12.76 | 12.92 | 12.70 | 205,300 |
Mar 6, 2024 | 12.85 | 12.89 | 12.40 | 12.67 | 12.45 | 271,200 |
Mar 5, 2024 | 12.64 | 13.02 | 12.53 | 12.82 | 12.60 | 224,800 |
Mar 4, 2024 | 12.76 | 13.03 | 12.64 | 12.73 | 12.51 | 218,000 |
Mar 1, 2024 | 12.72 | 12.81 | 12.28 | 12.76 | 12.54 | 202,100 |
Feb 29, 2024 | 12.91 | 13.12 | 12.73 | 12.84 | 12.62 | 300,000 |
Feb 28, 2024 | 12.50 | 12.70 | 12.45 | 12.61 | 12.40 | 211,500 |
Feb 27, 2024 | 12.83 | 12.98 | 12.52 | 12.57 | 12.36 | 173,400 |
Feb 26, 2024 | 12.92 | 13.11 | 12.59 | 12.68 | 12.46 | 170,000 |
Feb 23, 2024 | 13.30 | 13.32 | 12.92 | 12.92 | 12.70 | 146,600 |
Feb 22, 2024 | 13.31 | 13.40 | 13.11 | 13.34 | 13.11 | 218,900 |
Feb 21, 2024 | 13.35 | 13.41 | 13.16 | 13.31 | 13.08 | 217,100 |
Feb 20, 2024 | 13.44 | 13.71 | 13.31 | 13.36 | 13.13 | 258,700 |
Feb 16, 2024 | 13.28 | 14.00 | 13.02 | 13.66 | 13.43 | 535,300 |
Feb 15, 2024 | 13.07 | 13.61 | 13.00 | 13.51 | 13.28 | 750,400 |
Feb 14, 2024 | 12.94 | 13.01 | 12.75 | 12.92 | 12.70 | 250,800 |
Feb 13, 2024 | 13.08 | 13.47 | 12.64 | 12.79 | 12.57 | 278,200 |
Feb 12, 2024 | 13.19 | 13.81 | 13.17 | 13.58 | 13.35 | 519,800 |
Feb 9, 2024 | 13.26 | 13.29 | 12.83 | 13.29 | 13.06 | 369,100 |
Feb 8, 2024 | 13.48 | 13.56 | 13.00 | 13.10 | 12.88 | 256,100 |
Feb 7, 2024 | 13.56 | 13.66 | 13.04 | 13.43 | 13.20 | 388,600 |
Feb 6, 2024 | 15.04 | 15.20 | 13.52 | 13.63 | 13.40 | 389,700 |
Feb 5, 2024 | 15.20 | 15.28 | 14.83 | 15.08 | 14.82 | 144,900 |
Feb 2, 2024 | 15.31 | 15.79 | 15.31 | 15.45 | 15.19 | 162,800 |
Feb 1, 2024 | 16.05 | 16.16 | 15.23 | 15.66 | 15.39 | 205,600 |
Jan 31, 2024 | 16.98 | 17.34 | 16.03 | 16.03 | 15.76 | 264,400 |
Jan 30, 2024 | 17.36 | 17.60 | 17.29 | 17.42 | 17.12 | 160,200 |
Jan 29, 2024 | 17.26 | 17.52 | 17.05 | 17.51 | 17.21 | 133,600 |
Jan 26, 2024 | 17.63 | 18.00 | 16.75 | 17.21 | 16.92 | 137,500 |
Jan 25, 2024 | 17.01 | 17.16 | 16.55 | 16.79 | 16.50 | 164,700 |
Jan 24, 2024 | 16.69 | 16.97 | 16.65 | 16.77 | 16.48 | 142,200 |
Jan 23, 2024 | 16.65 | 16.79 | 16.47 | 16.51 | 16.23 | 107,400 |
Jan 22, 2024 | 16.04 | 16.51 | 15.92 | 16.50 | 16.22 | 72,000 |
Jan 19, 2024 | 15.64 | 15.87 | 15.42 | 15.86 | 15.59 | 102,400 |
Jan 18, 2024 | 15.50 | 15.60 | 15.32 | 15.54 | 15.28 | 137,300 |
Jan 17, 2024 | 15.16 | 15.45 | 15.10 | 15.44 | 15.18 | 85,300 |
Jan 16, 2024 | 15.48 | 15.82 | 15.33 | 15.42 | 15.16 | 64,400 |
Jan 12, 2024 | 16.15 | 16.26 | 15.63 | 15.72 | 15.45 | 52,500 |
Jan 11, 2024 | 16.01 | 16.18 | 15.71 | 15.94 | 15.67 | 60,400 |
Jan 10, 2024 | 16.03 | 16.22 | 15.90 | 16.20 | 15.92 | 59,500 |
Jan 9, 2024 | 16.12 | 16.22 | 15.97 | 16.11 | 15.84 | 51,700 |
Jan 8, 2024 | 16.49 | 16.49 | 16.24 | 16.40 | 16.12 | 71,800 |
Jan 5, 2024 | 16.43 | 16.76 | 16.21 | 16.51 | 16.23 | 210,000 |
Jan 4, 2024 | 16.31 | 16.70 | 16.31 | 16.47 | 16.19 | 73,200 |
Jan 3, 2024 | 16.52 | 16.72 | 16.21 | 16.28 | 16.00 | 127,000 |
Jan 2, 2024 | 16.29 | 16.84 | 16.29 | 16.60 | 16.32 | 62,500 |
Dec 29, 2023 | 16.86 | 16.88 | 16.46 | 16.48 | 16.20 | 70,900 |
Dec 28, 2023 | 17.08 | 17.25 | 16.82 | 16.96 | 16.67 | 62,600 |
Dec 27, 2023 | 17.30 | 17.31 | 16.82 | 17.08 | 16.79 | 88,000 |
Dec 26, 2023 | 16.94 | 17.32 | 16.82 | 17.24 | 16.95 | 70,100 |
Dec 22, 2023 | 16.80 | 17.04 | 16.67 | 16.94 | 16.65 | 98,700 |
Dec 21, 2023 | 16.76 | 16.76 | 15.08 | 16.64 | 16.36 | 65,600 |
Dec 20, 2023 | 16.66 | 17.35 | 16.51 | 16.52 | 16.24 | 156,300 |
Dec 19, 2023 | 16.61 | 16.81 | 16.39 | 16.59 | 16.31 | 103,900 |
Dec 18, 2023 | 16.65 | 16.71 | 16.35 | 16.44 | 16.16 | 81,000 |
Dec 15, 2023 | 16.78 | 16.97 | 16.45 | 16.61 | 16.33 | 353,300 |
Dec 14, 2023 | 16.73 | 17.05 | 16.36 | 16.61 | 16.33 | 170,000 |
Dec 13, 2023 | 14.79 | 16.21 | 14.69 | 16.18 | 15.90 | 158,200 |
Dec 12, 2023 | 15.08 | 15.11 | 14.69 | 14.73 | 14.48 | 107,700 |
Dec 11, 2023 | 15.23 | 15.27 | 13.72 | 15.12 | 14.86 | 76,300 |
Dec 8, 2023 | 15.18 | 15.36 | 15.09 | 15.15 | 14.89 | 87,800 |
Dec 7, 2023 | 0.22 Dividend | |||||
Dec 7, 2023 | 14.65 | 15.12 | 14.41 | 15.11 | 14.85 | 102,800 |
Dec 6, 2023 | 15.16 | 15.47 | 14.71 | 14.81 | 14.34 | 134,100 |
Dec 5, 2023 | 15.14 | 15.24 | 14.91 | 15.01 | 14.54 | 80,900 |
Dec 4, 2023 | 14.85 | 15.19 | 14.68 | 15.16 | 14.68 | 105,500 |
Dec 1, 2023 | 14.14 | 15.15 | 13.93 | 15.08 | 14.60 | 115,900 |
Nov 30, 2023 | 14.45 | 14.45 | 14.03 | 14.13 | 13.68 | 123,800 |
Nov 29, 2023 | 14.01 | 14.41 | 13.99 | 14.34 | 13.89 | 125,400 |
Nov 28, 2023 | 13.90 | 13.93 | 13.70 | 13.83 | 13.39 | 68,300 |
Nov 27, 2023 | 13.97 | 14.24 | 13.69 | 13.94 | 13.50 | 78,100 |
Nov 24, 2023 | 13.92 | 14.16 | 13.92 | 14.07 | 13.62 | 28,300 |
Nov 22, 2023 | 13.93 | 14.12 | 13.66 | 13.95 | 13.51 | 58,100 |
Nov 21, 2023 | 14.18 | 14.26 | 13.83 | 13.85 | 13.41 | 77,800 |
Nov 20, 2023 | 14.08 | 14.33 | 13.98 | 14.29 | 13.84 | 67,800 |
Nov 17, 2023 | 13.98 | 14.20 | 13.84 | 14.16 | 13.71 | 148,500 |
Nov 16, 2023 | 14.19 | 14.19 | 13.76 | 13.93 | 13.49 | 62,500 |
Nov 15, 2023 | 14.30 | 14.41 | 13.97 | 14.16 | 13.71 | 111,400 |
Nov 14, 2023 | 13.41 | 14.25 | 13.41 | 14.25 | 13.80 | 157,100 |
Nov 13, 2023 | 12.82 | 12.93 | 12.65 | 12.80 | 12.40 | 49,000 |
Nov 10, 2023 | 12.91 | 13.03 | 12.67 | 12.89 | 12.48 | 72,400 |
Nov 9, 2023 | 13.18 | 13.18 | 12.70 | 12.79 | 12.39 | 62,200 |
Nov 8, 2023 | 13.45 | 13.45 | 12.91 | 13.12 | 12.71 | 70,300 |
Nov 7, 2023 | 13.43 | 13.50 | 13.26 | 13.40 | 12.98 | 46,800 |
Nov 6, 2023 | 13.66 | 13.66 | 13.29 | 13.45 | 13.02 | 61,200 |
Nov 3, 2023 | 13.25 | 13.99 | 13.06 | 13.63 | 13.20 | 99,300 |
Nov 2, 2023 | 12.65 | 13.07 | 12.65 | 12.97 | 12.56 | 141,400 |
Nov 1, 2023 | 13.04 | 13.04 | 12.11 | 12.49 | 12.09 | 157,500 |
Oct 31, 2023 | 12.30 | 12.36 | 11.96 | 12.34 | 11.95 | 104,800 |
Oct 30, 2023 | 12.08 | 12.33 | 12.06 | 12.23 | 11.84 | 71,700 |
Oct 27, 2023 | 12.34 | 12.34 | 11.86 | 12.05 | 11.67 | 77,700 |
Oct 26, 2023 | 11.80 | 12.34 | 11.80 | 12.34 | 11.95 | 69,400 |
Oct 25, 2023 | 11.59 | 11.88 | 11.41 | 11.82 | 11.45 | 66,500 |
Oct 24, 2023 | 11.93 | 11.94 | 11.51 | 11.70 | 11.33 | 76,100 |
Oct 23, 2023 | 11.92 | 12.14 | 11.74 | 11.79 | 11.42 | 93,200 |
Oct 20, 2023 | 12.33 | 12.33 | 11.95 | 11.98 | 11.60 | 118,500 |
Oct 19, 2023 | 12.40 | 12.65 | 12.31 | 12.33 | 11.94 | 69,300 |
Oct 18, 2023 | 12.75 | 12.75 | 12.35 | 12.36 | 11.97 | 71,700 |
Oct 17, 2023 | 12.47 | 13.02 | 12.47 | 12.86 | 12.45 | 82,500 |
Oct 16, 2023 | 12.39 | 12.54 | 12.33 | 12.48 | 12.09 | 76,200 |
Oct 13, 2023 | 12.81 | 12.81 | 12.22 | 12.24 | 11.85 | 57,200 |
Oct 12, 2023 | 12.73 | 12.74 | 12.46 | 12.71 | 12.31 | 78,000 |
Oct 11, 2023 | 12.80 | 13.02 | 12.69 | 12.78 | 12.38 | 51,500 |
Oct 10, 2023 | 12.62 | 12.90 | 12.62 | 12.74 | 12.34 | 59,700 |
Oct 9, 2023 | 12.30 | 12.60 | 12.29 | 12.53 | 12.13 | 54,600 |
Oct 6, 2023 | 12.47 | 12.60 | 12.13 | 12.49 | 12.09 | 81,600 |
Oct 5, 2023 | 12.39 | 12.76 | 12.39 | 12.64 | 12.24 | 84,600 |
Oct 4, 2023 | 12.51 | 12.52 | 12.13 | 12.38 | 11.99 | 101,000 |
Oct 3, 2023 | 12.69 | 12.90 | 12.30 | 12.38 | 11.99 | 90,600 |
Oct 2, 2023 | 13.15 | 13.15 | 12.70 | 12.77 | 12.37 | 84,200 |
Sep 29, 2023 | 13.18 | 13.35 | 13.06 | 13.13 | 12.71 | 104,800 |
Sep 28, 2023 | 13.07 | 13.20 | 12.89 | 13.00 | 12.59 | 77,400 |
Sep 27, 2023 | 12.78 | 13.22 | 12.70 | 13.07 | 12.66 | 148,400 |
Sep 26, 2023 | 12.57 | 12.74 | 12.51 | 12.63 | 12.23 | 99,000 |
Sep 25, 2023 | 12.49 | 12.77 | 12.35 | 12.74 | 12.34 | 76,300 |
Sep 22, 2023 | 12.75 | 12.94 | 12.43 | 12.52 | 12.12 | 60,500 |
Sep 21, 2023 | 12.75 | 12.94 | 12.69 | 12.70 | 12.30 | 57,900 |
Sep 20, 2023 | 12.98 | 13.55 | 12.87 | 12.89 | 12.48 | 65,300 |
Sep 19, 2023 | 12.90 | 13.02 | 12.63 | 12.88 | 12.47 | 76,400 |
Sep 18, 2023 | 13.49 | 13.49 | 12.85 | 12.87 | 12.46 | 78,500 |
Sep 15, 2023 | 13.82 | 13.90 | 13.43 | 13.48 | 13.05 | 382,400 |
Sep 14, 2023 | 13.58 | 13.87 | 13.58 | 13.85 | 13.41 | 75,600 |
Sep 13, 2023 | 13.73 | 13.74 | 13.38 | 13.42 | 13.00 | 75,000 |
Sep 12, 2023 | 13.63 | 13.81 | 13.58 | 13.68 | 13.25 | 61,300 |
Sep 11, 2023 | 13.76 | 13.92 | 13.57 | 13.62 | 13.19 | 66,900 |
Sep 8, 2023 | 13.49 | 13.75 | 13.39 | 13.73 | 13.30 | 85,700 |
Sep 7, 2023 | 0.22 Dividend | |||||
Sep 7, 2023 | 13.61 | 13.79 | 13.44 | 13.48 | 13.05 | 196,400 |
Sep 6, 2023 | 14.37 | 14.44 | 13.84 | 13.99 | 13.33 | 110,900 |
Sep 5, 2023 | 14.74 | 14.74 | 14.28 | 14.36 | 13.69 | 80,100 |
Sep 1, 2023 | 14.32 | 14.94 | 14.32 | 14.74 | 14.05 | 110,000 |
Aug 31, 2023 | 14.30 | 14.33 | 14.09 | 14.12 | 13.46 | 118,000 |
Aug 30, 2023 | 14.08 | 14.19 | 13.95 | 14.04 | 13.38 | 56,900 |
Aug 29, 2023 | 14.09 | 14.19 | 13.92 | 14.06 | 13.40 | 70,000 |
Aug 28, 2023 | 13.93 | 14.30 | 13.93 | 14.05 | 13.39 | 64,800 |
Aug 25, 2023 | 14.18 | 14.18 | 13.59 | 13.89 | 13.24 | 75,900 |
Aug 24, 2023 | 14.11 | 14.46 | 13.99 | 14.11 | 13.45 | 86,700 |
Aug 23, 2023 | 13.93 | 14.23 | 13.85 | 14.16 | 13.50 | 52,400 |
Aug 22, 2023 | 14.52 | 14.55 | 13.84 | 13.95 | 13.30 | 133,400 |
Aug 21, 2023 | 14.72 | 14.92 | 14.40 | 14.53 | 13.85 | 39,400 |
Aug 18, 2023 | 14.60 | 14.91 | 14.39 | 14.71 | 14.02 | 145,800 |
Aug 17, 2023 | 14.74 | 15.23 | 14.57 | 14.79 | 14.10 | 79,100 |
Aug 16, 2023 | 14.70 | 14.77 | 14.55 | 14.61 | 13.93 | 63,700 |
Aug 15, 2023 | 15.05 | 15.08 | 14.73 | 14.75 | 14.06 | 81,400 |
Aug 14, 2023 | 15.66 | 15.66 | 15.14 | 15.32 | 14.60 | 62,800 |
Aug 11, 2023 | 15.55 | 15.82 | 15.55 | 15.75 | 15.01 | 64,300 |
Aug 10, 2023 | 15.84 | 16.04 | 15.47 | 15.60 | 14.87 | 82,200 |
Aug 9, 2023 | 16.01 | 16.06 | 15.67 | 15.79 | 15.05 | 79,400 |
Aug 8, 2023 | 15.81 | 16.16 | 15.33 | 16.12 | 15.36 | 94,900 |
Aug 7, 2023 | 16.10 | 16.23 | 15.79 | 16.19 | 15.43 | 58,100 |
Aug 4, 2023 | 16.00 | 16.35 | 15.90 | 16.02 | 15.27 | 65,800 |
Aug 3, 2023 | 15.49 | 16.13 | 15.40 | 16.04 | 15.29 | 99,600 |
Aug 2, 2023 | 15.26 | 15.72 | 15.18 | 15.62 | 14.89 | 126,400 |
Aug 1, 2023 | 15.71 | 15.74 | 15.29 | 15.52 | 14.79 | 115,300 |
Jul 31, 2023 | 15.76 | 16.19 | 15.69 | 15.78 | 15.04 | 101,200 |
Jul 28, 2023 | 15.87 | 16.49 | 15.67 | 15.76 | 15.02 | 146,300 |
Jul 27, 2023 | 16.28 | 16.66 | 15.53 | 15.65 | 14.92 | 195,600 |
Jul 26, 2023 | 14.49 | 16.59 | 14.45 | 16.11 | 15.36 | 392,200 |
Jul 25, 2023 | 14.11 | 14.22 | 13.75 | 13.80 | 13.15 | 102,500 |
Jul 24, 2023 | 13.43 | 14.18 | 13.43 | 14.13 | 13.47 | 75,800 |
Jul 21, 2023 | 13.92 | 13.98 | 13.44 | 13.46 | 12.83 | 89,600 |
Jul 20, 2023 | 13.93 | 13.93 | 13.53 | 13.82 | 13.17 | 120,700 |
Jul 19, 2023 | 13.52 | 13.98 | 13.45 | 13.92 | 13.27 | 114,600 |
Jul 18, 2023 | 12.79 | 13.52 | 12.79 | 13.44 | 12.81 | 140,000 |
Jul 17, 2023 | 12.57 | 13.02 | 12.53 | 12.80 | 12.20 | 119,500 |
Jul 14, 2023 | 12.93 | 12.93 | 12.38 | 12.54 | 11.95 | 84,600 |
Jul 13, 2023 | 12.67 | 12.98 | 12.55 | 12.83 | 12.23 | 126,700 |
Jul 12, 2023 | 12.51 | 12.77 | 12.31 | 12.55 | 11.96 | 122,000 |
Jul 11, 2023 | 12.12 | 12.29 | 11.86 | 12.18 | 11.61 | 115,800 |
Jul 10, 2023 | 12.22 | 12.50 | 11.99 | 12.05 | 11.49 | 122,100 |
Jul 7, 2023 | 12.06 | 12.46 | 12.06 | 12.25 | 11.68 | 258,000 |
Jul 6, 2023 | 12.50 | 12.50 | 11.98 | 12.11 | 11.54 | 125,700 |
Jul 5, 2023 | 12.58 | 12.88 | 12.28 | 12.74 | 12.14 | 128,900 |
Jul 3, 2023 | 12.30 | 12.72 | 12.30 | 12.69 | 12.10 | 52,700 |
Jun 30, 2023 | 13.10 | 13.19 | 12.29 | 12.29 | 11.71 | 126,700 |
Jun 29, 2023 | 13.02 | 13.16 | 12.96 | 13.02 | 12.41 | 131,100 |
Jun 28, 2023 | 12.92 | 12.96 | 12.52 | 12.87 | 12.27 | 138,500 |
Jun 27, 2023 | 13.15 | 13.34 | 12.85 | 12.96 | 12.35 | 96,100 |
Jun 26, 2023 | 13.17 | 13.55 | 13.08 | 13.10 | 12.49 | 170,500 |
Jun 23, 2023 | 13.05 | 13.46 | 12.88 | 13.16 | 12.54 | 287,100 |
Jun 22, 2023 | 13.68 | 13.74 | 13.11 | 13.32 | 12.70 | 193,200 |
Jun 21, 2023 | 13.70 | 14.09 | 13.59 | 13.78 | 13.13 | 137,900 |
Jun 20, 2023 | 14.15 | 14.16 | 13.66 | 13.69 | 13.05 | 150,100 |
Jun 16, 2023 | 14.65 | 14.65 | 14.10 | 14.24 | 13.57 | 212,900 |
Jun 15, 2023 | 14.39 | 14.81 | 14.30 | 14.63 | 13.94 | 116,600 |
Jun 14, 2023 | 15.11 | 15.23 | 14.51 | 14.57 | 13.89 | 212,100 |
Jun 13, 2023 | 14.50 | 15.18 | 14.50 | 15.13 | 14.42 | 198,600 |
Jun 12, 2023 | 14.38 | 14.85 | 14.06 | 14.49 | 13.81 | 147,200 |
Jun 9, 2023 | 14.63 | 14.63 | 14.21 | 14.36 | 13.69 | 147,100 |
Jun 8, 2023 | 14.28 | 14.75 | 14.09 | 14.70 | 14.01 | 142,400 |
Jun 7, 2023 | 13.77 | 14.91 | 13.77 | 14.57 | 13.89 | 289,200 |
Jun 6, 2023 | 12.50 | 13.74 | 12.50 | 13.63 | 12.99 | 191,400 |
Jun 5, 2023 | 12.97 | 12.97 | 12.54 | 12.63 | 12.04 | 145,300 |
Jun 2, 2023 | 11.96 | 12.88 | 11.88 | 12.86 | 12.26 | 184,800 |
Jun 1, 2023 | 0.22 Dividend | |||||
Jun 1, 2023 | 11.44 | 11.92 | 11.27 | 11.83 | 11.28 | 174,000 |
May 31, 2023 | 11.70 | 11.82 | 11.32 | 11.65 | 10.89 | 344,000 |
May 30, 2023 | 11.95 | 11.95 | 11.57 | 11.83 | 11.06 | 88,700 |
May 26, 2023 | 11.80 | 12.05 | 11.62 | 11.96 | 11.18 | 152,100 |
May 25, 2023 | 11.57 | 11.83 | 11.51 | 11.81 | 11.04 | 169,700 |
May 24, 2023 | 11.91 | 11.96 | 11.65 | 11.67 | 10.91 | 235,600 |
May 23, 2023 | 11.55 | 12.33 | 11.48 | 11.99 | 11.21 | 240,800 |
May 22, 2023 | 10.87 | 11.76 | 10.75 | 11.55 | 10.80 | 330,900 |
May 19, 2023 | 11.35 | 11.35 | 10.71 | 10.76 | 10.06 | 199,900 |
May 18, 2023 | 10.75 | 11.24 | 10.70 | 11.21 | 10.48 | 170,300 |
May 17, 2023 | 9.84 | 10.81 | 9.84 | 10.74 | 10.04 | 277,300 |
May 16, 2023 | 9.83 | 9.91 | 9.59 | 9.60 | 8.98 | 165,100 |
May 15, 2023 | 9.52 | 9.84 | 9.45 | 9.76 | 9.13 | 256,200 |
May 12, 2023 | 9.60 | 9.60 | 9.28 | 9.40 | 8.79 | 148,000 |
May 11, 2023 | 9.50 | 9.57 | 9.35 | 9.44 | 8.83 | 214,800 |
May 10, 2023 | 10.19 | 10.19 | 9.52 | 9.56 | 8.94 | 160,300 |
May 9, 2023 | 10.08 | 10.43 | 9.71 | 9.96 | 9.31 | 129,600 |
May 8, 2023 | 10.45 | 10.61 | 10.10 | 10.15 | 9.49 | 233,500 |
May 5, 2023 | 10.18 | 10.69 | 10.14 | 10.37 | 9.70 | 245,400 |
May 4, 2023 | 10.16 | 10.37 | 9.42 | 9.81 | 9.17 | 334,600 |
May 3, 2023 | 10.43 | 10.67 | 10.21 | 10.43 | 9.75 | 316,100 |
May 2, 2023 | 11.49 | 11.49 | 10.19 | 10.40 | 9.73 | 241,000 |
May 1, 2023 | 12.05 | 12.08 | 11.50 | 11.53 | 10.78 | 191,200 |
Apr 28, 2023 | 12.01 | 12.36 | 11.90 | 12.03 | 11.25 | 268,200 |
Apr 27, 2023 | 12.24 | 12.42 | 11.89 | 11.93 | 11.16 | 294,000 |
Apr 26, 2023 | 12.25 | 13.00 | 11.54 | 12.17 | 11.38 | 430,300 |
Related Tickers
DCOM Dime Community Bancshares, Inc.
18.54
-4.38%
KRNY Kearny Financial Corp.
5.75
-4.33%
FLIC The First of Long Island Corporation
10.48
-1.78%
TCBX Third Coast Bancshares, Inc.
19.51
-1.12%
FISI Financial Institutions, Inc.
17.42
-1.97%
AUBN Auburn National Bancorporation, Inc.
17.00
-0.06%
HAFC Hanmi Financial Corporation
15.63
+3.24%
CHCO City Holding Company
105.21
-0.88%
HNVR Hanover Bancorp, Inc.
16.42
-2.15%
TRMK Trustmark Corporation
29.82
+1.57%