Flushing Financial (FFIC)

FFIC
🏛️ 미국 →
13.81
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.86 16.88 16.46 16.48 0.1M
2023-12-28 17.08 17.25 16.82 16.96 0.1M
2023-12-27 17.30 17.31 16.82 17.08 0.1M
2023-12-26 16.94 17.32 16.82 17.24 0.1M
2023-12-22 16.80 17.04 16.67 16.94 0.1M
2023-12-21 16.76 16.76 15.08 16.64 0.1M
2023-12-20 16.66 17.35 16.51 16.52 0.2M
2023-12-19 16.61 16.81 16.39 16.59 0.1M
2023-12-18 16.65 16.71 16.35 16.44 0.1M
2023-12-15 16.78 16.97 16.45 16.61 0.4M
2023-12-14 16.73 17.05 16.36 16.61 0.2M
2023-12-13 14.79 16.21 14.69 16.18 0.2M
2023-12-12 15.08 15.11 14.69 14.73 0.1M
2023-12-11 15.23 15.27 13.72 15.12 0.1M
2023-12-08 15.18 15.36 15.09 15.15 0.1M
2023-12-07 14.65 15.12 14.41 15.11 0.1M
2023-12-06 15.16 15.47 14.71 14.81 0.1M
2023-12-05 15.14 15.24 14.91 15.01 0.1M
2023-12-04 14.85 15.19 14.68 15.16 0.1M
2023-12-01 14.14 15.15 13.93 15.08 0.1M
2023-11-30 14.45 14.45 14.03 14.13 0.1M
2023-11-29 14.01 14.41 13.99 14.34 0.1M
2023-11-28 13.90 13.93 13.70 13.83 0.1M
2023-11-27 13.97 14.24 13.69 13.94 0.1M
2023-11-24 13.92 14.16 13.92 14.07 0.0M
2023-11-22 13.93 14.12 13.66 13.95 0.1M
2023-11-21 14.18 14.26 13.83 13.85 0.1M
2023-11-20 14.08 14.33 13.98 14.29 0.1M
2023-11-17 13.98 14.20 13.84 14.16 0.1M
2023-11-16 14.19 14.19 13.76 13.93 0.1M
2023-11-15 14.30 14.41 13.97 14.16 0.1M
2023-11-14 13.41 14.25 13.41 14.25 0.2M
2023-11-13 12.82 12.93 12.65 12.80 0.0M
2023-11-10 12.91 13.03 12.67 12.89 0.1M
2023-11-09 13.18 13.18 12.70 12.79 0.1M
2023-11-08 13.45 13.45 12.91 13.12 0.1M
2023-11-07 13.43 13.50 13.26 13.40 0.0M
2023-11-06 13.66 13.66 13.29 13.45 0.1M
2023-11-03 13.25 13.99 13.06 13.63 0.1M
2023-11-02 12.65 13.07 12.65 12.97 0.1M
2023-11-01 13.04 13.04 12.11 12.49 0.2M
2023-10-31 12.30 12.36 11.96 12.34 0.1M
2023-10-30 12.08 12.33 12.06 12.23 0.1M
2023-10-27 12.34 12.34 11.86 12.05 0.1M
2023-10-26 11.80 12.34 11.80 12.34 0.1M
2023-10-25 11.59 11.88 11.41 11.82 0.1M
2023-10-24 11.93 11.94 11.51 11.70 0.1M
2023-10-23 11.92 12.14 11.74 11.79 0.1M
2023-10-20 12.33 12.33 11.95 11.98 0.1M
2023-10-19 12.40 12.65 12.31 12.33 0.1M
2023-10-18 12.75 12.75 12.35 12.36 0.1M
2023-10-17 12.47 13.02 12.47 12.86 0.1M
2023-10-16 12.39 12.54 12.33 12.48 0.1M
2023-10-13 12.81 12.81 12.22 12.24 0.1M
2023-10-12 12.73 12.74 12.46 12.71 0.1M
2023-10-11 12.80 13.02 12.69 12.78 0.1M
2023-10-10 12.62 12.90 12.62 12.74 0.1M
2023-10-09 12.30 12.60 12.29 12.53 0.1M
2023-10-06 12.47 12.60 12.13 12.49 0.1M
2023-10-05 12.39 12.76 12.39 12.64 0.1M
2023-10-04 12.51 12.52 12.13 12.38 0.1M
2023-10-03 12.69 12.90 12.30 12.38 0.1M
2023-10-02 13.15 13.15 12.70 12.77 0.1M
2023-09-29 13.18 13.35 13.06 13.13 0.1M
2023-09-28 13.07 13.20 12.89 13.00 0.1M
2023-09-27 12.78 13.22 12.70 13.07 0.1M
2023-09-26 12.57 12.74 12.51 12.63 0.1M
2023-09-25 12.49 12.77 12.35 12.74 0.1M
2023-09-22 12.75 12.94 12.43 12.52 0.1M
2023-09-21 12.75 12.94 12.69 12.70 0.1M
2023-09-20 12.98 13.55 12.87 12.89 0.1M
2023-09-19 12.90 13.02 12.63 12.88 0.1M
2023-09-18 13.49 13.49 12.85 12.87 0.1M
2023-09-15 13.82 13.90 13.43 13.48 0.4M
2023-09-14 13.58 13.87 13.58 13.85 0.1M
2023-09-13 13.73 13.74 13.38 13.42 0.1M
2023-09-12 13.63 13.81 13.58 13.68 0.1M
2023-09-11 13.76 13.92 13.57 13.62 0.1M
2023-09-08 13.49 13.75 13.39 13.73 0.1M
2023-09-07 13.61 13.79 13.44 13.48 0.2M
2023-09-06 14.37 14.44 13.84 13.99 0.1M
2023-09-05 14.74 14.74 14.28 14.36 0.1M
2023-09-01 14.32 14.94 14.32 14.74 0.1M
2023-08-31 14.30 14.33 14.09 14.12 0.1M
2023-08-30 14.08 14.19 13.95 14.04 0.1M
2023-08-29 14.09 14.19 13.92 14.06 0.1M
2023-08-28 13.93 14.30 13.93 14.05 0.1M
2023-08-25 14.18 14.18 13.59 13.89 0.1M
2023-08-24 14.11 14.46 13.99 14.11 0.1M
2023-08-23 13.93 14.23 13.85 14.16 0.1M
2023-08-22 14.52 14.55 13.84 13.95 0.1M
2023-08-21 14.72 14.92 14.40 14.53 0.0M
2023-08-18 14.60 14.91 14.39 14.71 0.1M
2023-08-17 14.74 15.23 14.57 14.79 0.1M
2023-08-16 14.70 14.77 14.55 14.61 0.1M
2023-08-15 15.05 15.08 14.73 14.75 0.1M
2023-08-14 15.66 15.66 15.14 15.32 0.1M
2023-08-11 15.55 15.82 15.55 15.75 0.1M
2023-08-10 15.84 16.04 15.47 15.60 0.1M
2023-08-09 16.01 16.06 15.67 15.79 0.1M
2023-08-08 15.81 16.16 15.33 16.12 0.1M
2023-08-07 16.10 16.23 15.79 16.19 0.1M
2023-08-04 16.00 16.35 15.90 16.02 0.1M
2023-08-03 15.49 16.13 15.40 16.04 0.1M
2023-08-02 15.26 15.72 15.18 15.62 0.1M
2023-08-01 15.71 15.74 15.29 15.52 0.1M
2023-07-31 15.76 16.19 15.69 15.78 0.1M
2023-07-28 15.87 16.49 15.67 15.76 0.1M
2023-07-27 16.28 16.66 15.53 15.65 0.2M
2023-07-26 14.49 16.59 14.45 16.11 0.4M
2023-07-25 14.11 14.22 13.75 13.80 0.1M
2023-07-24 13.43 14.18 13.43 14.13 0.1M
2023-07-21 13.92 13.98 13.44 13.46 0.1M
2023-07-20 13.93 13.93 13.53 13.82 0.1M
2023-07-19 13.52 13.98 13.45 13.92 0.1M
2023-07-18 12.79 13.52 12.79 13.44 0.1M
2023-07-17 12.57 13.02 12.53 12.80 0.1M
2023-07-14 12.93 12.93 12.38 12.54 0.1M
2023-07-13 12.67 12.98 12.55 12.83 0.1M
2023-07-12 12.51 12.77 12.31 12.55 0.1M
2023-07-11 12.12 12.29 11.86 12.18 0.1M
2023-07-10 12.22 12.50 11.99 12.05 0.1M
2023-07-07 12.06 12.46 12.06 12.25 0.3M
2023-07-06 12.50 12.50 11.98 12.11 0.1M
2023-07-05 12.58 12.88 12.28 12.74 0.1M
2023-07-03 12.30 12.72 12.30 12.69 0.1M
2023-06-30 13.10 13.19 12.29 12.29 0.1M
2023-06-29 13.02 13.16 12.96 13.02 0.1M
2023-06-28 12.92 12.96 12.52 12.87 0.1M
2023-06-27 13.15 13.34 12.85 12.96 0.1M
2023-06-26 13.17 13.55 13.08 13.10 0.2M
2023-06-23 13.05 13.46 12.88 13.16 0.3M
2023-06-22 13.68 13.74 13.11 13.32 0.2M
2023-06-21 13.70 14.09 13.59 13.78 0.1M
2023-06-20 14.15 14.16 13.66 13.69 0.2M
2023-06-16 14.65 14.65 14.10 14.24 0.2M
2023-06-15 14.39 14.81 14.30 14.63 0.1M
2023-06-14 15.11 15.23 14.51 14.57 0.2M
2023-06-13 14.50 15.18 14.50 15.13 0.2M
2023-06-12 14.38 14.85 14.06 14.49 0.1M
2023-06-09 14.63 14.63 14.21 14.36 0.1M
2023-06-08 14.28 14.75 14.09 14.70 0.1M
2023-06-07 13.77 14.91 13.77 14.57 0.3M
2023-06-06 12.50 13.74 12.50 13.63 0.2M
2023-06-05 12.97 12.97 12.54 12.63 0.1M
2023-06-02 11.96 12.88 11.88 12.86 0.2M
2023-06-01 11.44 11.92 11.27 11.83 0.2M
2023-05-31 11.70 11.82 11.32 11.65 0.3M
2023-05-30 11.95 11.95 11.57 11.83 0.1M
2023-05-26 11.80 12.05 11.62 11.96 0.2M
2023-05-25 11.57 11.83 11.51 11.81 0.2M
2023-05-24 11.91 11.96 11.65 11.67 0.2M
2023-05-23 11.55 12.33 11.48 11.99 0.2M
2023-05-22 10.87 11.76 10.75 11.55 0.3M
2023-05-19 11.35 11.35 10.71 10.76 0.2M
2023-05-18 10.75 11.24 10.70 11.21 0.2M
2023-05-17 9.84 10.81 9.84 10.74 0.3M
2023-05-16 9.83 9.91 9.59 9.60 0.2M
2023-05-15 9.52 9.84 9.45 9.76 0.3M
2023-05-12 9.60 9.60 9.28 9.40 0.1M
2023-05-11 9.50 9.57 9.35 9.44 0.2M
2023-05-10 10.19 10.19 9.52 9.56 0.2M
2023-05-09 10.08 10.43 9.71 9.96 0.1M
2023-05-08 10.45 10.61 10.10 10.15 0.2M
2023-05-05 10.18 10.69 10.14 10.37 0.2M
2023-05-04 10.16 10.37 9.42 9.81 0.3M
2023-05-03 10.43 10.67 10.21 10.43 0.3M
2023-05-02 11.49 11.49 10.19 10.40 0.2M
2023-05-01 12.05 12.08 11.50 11.53 0.2M
2023-04-28 12.01 12.36 11.90 12.03 0.3M
2023-04-27 12.24 12.42 11.89 11.93 0.3M
2023-04-26 12.25 13.00 11.54 12.17 0.4M
2023-04-25 13.20 13.37 12.82 12.84 0.2M
2023-04-24 13.41 13.92 13.26 13.30 0.1M
2023-04-21 13.41 13.51 13.35 13.43 0.1M
2023-04-20 13.63 13.69 13.43 13.43 0.2M
2023-04-19 13.51 13.89 13.38 13.72 0.2M
2023-04-18 13.95 13.95 13.37 13.39 0.2M
2023-04-17 13.66 13.98 13.42 13.90 0.2M
2023-04-14 14.16 14.17 13.57 13.67 0.2M
2023-04-13 13.85 14.09 13.69 13.92 0.2M
2023-04-12 14.28 14.40 13.75 13.80 0.2M
2023-04-11 14.58 14.58 14.17 14.27 0.1M
2023-04-10 14.40 14.61 14.18 14.35 0.2M
2023-04-06 14.46 14.60 14.37 14.44 0.1M
2023-04-05 14.51 14.70 14.45 14.52 0.1M
2023-04-04 14.94 14.94 14.38 14.66 0.1M
2023-04-03 14.94 15.09 14.71 14.94 0.1M
2023-03-31 14.65 15.16 14.55 14.89 0.2M
2023-03-30 15.09 15.14 14.43 14.53 0.1M
2023-03-29 14.88 15.05 14.75 14.92 0.2M
2023-03-28 14.86 15.01 14.66 14.78 0.1M
2023-03-27 14.72 14.98 14.69 14.72 0.2M
2023-03-24 14.04 14.75 13.92 14.74 0.3M
2023-03-23 14.90 14.90 14.10 14.14 0.2M
2023-03-22 15.40 15.47 14.72 14.73 0.2M
2023-03-21 15.31 15.85 15.25 15.36 0.3M
2023-03-20 15.31 15.64 14.95 14.99 0.2M
2023-03-17 16.31 16.40 15.00 15.04 0.5M
2023-03-16 15.71 16.76 15.59 16.49 0.2M
2023-03-15 15.12 16.03 14.84 15.87 0.4M
2023-03-14 16.52 16.62 15.43 15.57 0.4M
2023-03-13 16.19 16.75 15.43 15.59 0.4M
2023-03-10 16.94 17.14 16.27 16.75 0.3M
2023-03-09 18.07 18.12 17.13 17.19 0.2M
2023-03-08 18.43 18.45 18.19 18.40 0.1M
2023-03-07 18.74 18.81 18.33 18.39 0.2M
2023-03-06 19.36 19.40 18.75 18.79 0.2M
2023-03-03 19.40 19.42 19.19 19.27 0.2M
2023-03-02 19.36 19.36 19.13 19.34 0.2M
2023-03-01 19.40 19.43 19.20 19.31 0.1M
2023-02-28 19.57 19.64 19.45 19.46 0.1M
2023-02-27 19.72 19.80 19.48 19.51 0.1M
2023-02-24 19.73 19.80 19.54 19.61 0.1M
2023-02-23 19.70 20.01 19.70 19.83 0.1M
2023-02-22 19.67 19.79 19.50 19.66 0.1M
2023-02-21 19.62 19.93 19.59 19.69 0.2M
2023-02-17 19.91 20.03 19.78 19.82 0.2M
2023-02-16 19.78 19.96 19.66 19.83 0.1M
2023-02-15 19.60 20.00 19.44 19.98 0.1M
2023-02-14 19.85 19.93 19.53 19.58 0.1M
2023-02-13 19.74 19.97 19.64 19.89 0.1M
2023-02-10 19.82 19.99 19.67 19.74 0.1M
2023-02-09 20.19 20.24 19.73 19.87 0.1M
2023-02-08 20.20 20.34 20.01 20.19 0.1M
2023-02-07 20.17 20.45 20.08 20.25 0.1M
2023-02-06 20.20 20.35 20.03 20.19 0.1M
2023-02-03 19.97 20.37 19.84 20.27 0.1M
2023-02-02 19.50 20.25 19.50 20.07 0.2M
2023-02-01 19.18 19.58 18.89 19.46 0.2M
2023-01-31 18.70 19.20 18.65 19.19 0.3M
2023-01-30 18.45 19.19 18.45 18.66 0.2M
2023-01-27 20.17 20.27 18.25 18.37 0.5M
2023-01-26 20.09 20.09 19.61 19.85 0.2M
2023-01-25 20.15 20.22 19.76 19.97 0.1M
2023-01-24 20.22 20.46 20.15 20.21 0.1M
2023-01-23 19.93 20.31 19.93 20.29 0.1M
2023-01-20 19.90 20.01 19.67 19.97 0.2M
2023-01-19 19.50 19.77 19.36 19.71 0.1M
2023-01-18 19.74 19.74 19.50 19.55 0.1M
2023-01-17 19.94 20.10 19.76 19.86 0.1M
2023-01-13 19.50 20.07 19.42 20.03 0.3M
2023-01-12 19.68 19.98 19.45 19.50 0.9M
2023-01-11 19.72 19.77 19.51 19.54 0.1M
2023-01-10 19.56 19.84 19.47 19.64 0.1M
2023-01-09 19.91 19.92 19.60 19.65 0.1M
2023-01-06 19.44 19.88 19.40 19.82 0.1M
2023-01-05 19.36 19.46 19.35 19.36 0.1M
2023-01-04 19.62 19.75 19.44 19.48 0.1M
2023-01-03 19.45 19.64 19.35 19.50 0.1M