Flushing Financial Corporation - Price History
Monthly price history for FFIC (Flushing Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.56 | $12.56 |
| March 2024 | $12.61 | $12.61 |
| February 2024 | $12.62 | $12.84 |
| January 2024 | $15.76 | $16.03 |
| December 2023 | $16.20 | $16.48 |
| November 2023 | $13.68 | $14.13 |
| October 2023 | $11.95 | $12.34 |
| September 2023 | $12.72 | $13.13 |
| August 2023 | $13.46 | $14.12 |
| July 2023 | $15.04 | $15.78 |
| June 2023 | $11.71 | $12.29 |
| May 2023 | $10.89 | $11.65 |
| April 2023 | $11.25 | $12.03 |
| March 2023 | $13.92 | $14.89 |
| February 2023 | $17.98 | $19.46 |
| January 2023 | $17.73 | $19.19 |
| December 2022 | $17.91 | $19.38 |
| November 2022 | $19.06 | $20.86 |
| October 2022 | $18 | $19.70 |
| September 2022 | $17.70 | $19.37 |
| August 2022 | $18.67 | $20.65 |
| July 2022 | $19.52 | $21.59 |
| June 2022 | $19.22 | $21.26 |
| May 2022 | $20.68 | $23.10 |
| April 2022 | $19.25 | $21.50 |
| March 2022 | $20.01 | $22.35 |
| February 2022 | $20.83 | $23.49 |
| January 2022 | $20.94 | $23.61 |
| December 2021 | $21.55 | $24.30 |
| November 2021 | $20.77 | $23.62 |
| October 2021 | $21.12 | $24.02 |
| September 2021 | $19.87 | $22.60 |
| August 2021 | $19.98 | $22.93 |
| July 2021 | $19.21 | $22.05 |
| June 2021 | $18.67 | $21.43 |
| May 2021 | $20.18 | $23.37 |
| April 2021 | $20.09 | $23.27 |
| March 2021 | $18.33 | $21.23 |
| February 2021 | $17.76 | $20.75 |
| January 2021 | $15.65 | $18.28 |
| December 2020 | $14.24 | $16.64 |
| November 2020 | $12 | $14.20 |
| October 2020 | $10.80 | $12.79 |
| September 2020 | $8.89 | $10.52 |
| August 2020 | $10.07 | $12.13 |
| July 2020 | $9.20 | $11.08 |
| June 2020 | $9.56 | $11.52 |
| May 2020 | $9.25 | $11.34 |
| April 2020 | $10.19 | $12.49 |
| March 2020 | $10.90 | $13.36 |
| February 2020 | $14.61 | $18.16 |
| January 2020 | $15.99 | $19.87 |
| December 2019 | $17.39 | $21.60 |
| November 2019 | $16.89 | $21.20 |
| October 2019 | $17.24 | $21.64 |
| September 2019 | $16.10 | $20.20 |
| August 2019 | $15.22 | $19.29 |
| July 2019 | $16.06 | $20.36 |
| June 2019 | $17.51 | $22.20 |
| May 2019 | $16.42 | $21.03 |
| April 2019 | $17.65 | $22.60 |
| March 2019 | $17.13 | $21.93 |
| February 2019 | $17.96 | $23.21 |
| January 2019 | $17.16 | $22.18 |
| December 2018 | $16.66 | $21.53 |
| November 2018 | $17.92 | $23.37 |
| October 2018 | $17.40 | $22.69 |
| September 2018 | $18.71 | $24.40 |
| August 2018 | $19.72 | $25.92 |
| July 2018 | $19.08 | $25.08 |
| June 2018 | $19.86 | $26.10 |
| May 2018 | $20.16 | $26.69 |
| April 2018 | $19.57 | $25.91 |
| March 2018 | $20.36 | $26.96 |
| February 2018 | $20.02 | $26.70 |
| January 2018 | $21.12 | $28.16 |
| December 2017 | $20.62 | $27.50 |
| November 2017 | $21.07 | $28.28 |
| October 2017 | $22.34 | $29.98 |
| September 2017 | $22.14 | $29.72 |
| August 2017 | $20.23 | $27.34 |
| July 2017 | $21.11 | $28.53 |
| June 2017 | $20.86 | $28.19 |
| May 2017 | $20.42 | $27.78 |
| April 2017 | $21.67 | $29.48 |
| March 2017 | $19.76 | $26.87 |
| February 2017 | $20.41 | $27.94 |
| January 2017 | $19.87 | $27.20 |
| December 2016 | $21.47 | $29.39 |
| November 2016 | $19 | $26.18 |
| October 2016 | $15.55 | $21.42 |
| September 2016 | $17.22 | $23.72 |
| August 2016 | $16.71 | $23.19 |
| July 2016 | $16.08 | $22.31 |
| June 2016 | $14.32 | $19.88 |
| May 2016 | $14.91 | $20.86 |
| April 2016 | $14.26 | $19.95 |
| March 2016 | $15.45 | $21.62 |
| February 2016 | $14.64 | $20.65 |
| January 2016 | $15.60 | $22 |
| December 2015 | $15.34 | $21.64 |
| November 2015 | $16.03 | $22.77 |
| October 2015 | $14.81 | $21.04 |
| September 2015 | $14.09 | $20.02 |
| August 2015 | $13.93 | $19.95 |
| July 2015 | $14.50 | $20.76 |
| June 2015 | $14.67 | $21.01 |
| May 2015 | $13.42 | $19.38 |
| April 2015 | $13.27 | $19.16 |
| March 2015 | $13.90 | $20.07 |
| February 2015 | $13.45 | $19.58 |
| January 2015 | $12.43 | $18.10 |
| December 2014 | $13.92 | $20.27 |
| November 2014 | $13.10 | $19.22 |
| October 2014 | $13.73 | $20.14 |
| September 2014 | $12.45 | $18.27 |
| August 2014 | $13.05 | $19.30 |
| July 2014 | $12.57 | $18.58 |
| June 2014 | $13.90 | $20.55 |
| May 2014 | $13.35 | $19.89 |
| April 2014 | $12.90 | $19.22 |
| March 2014 | $14.14 | $21.07 |
| February 2014 | $13.81 | $20.72 |
| January 2014 | $13.69 | $20.54 |
| December 2013 | $13.80 | $20.70 |
| November 2013 | $14.31 | $21.61 |
| October 2013 | $13.31 | $20.09 |
| September 2013 | $12.22 | $18.45 |
| August 2013 | $11.77 | $17.90 |
| July 2013 | $12.47 | $18.96 |
| June 2013 | $10.82 | $16.45 |
| May 2013 | $10.19 | $15.63 |
| April 2013 | $9.90 | $15.18 |
| March 2013 | $11.05 | $16.94 |
| February 2013 | $10.22 | $15.80 |
| January 2013 | $10.24 | $15.84 |
| December 2012 | $9.92 | $15.34 |
| November 2012 | $9.59 | $14.96 |
| October 2012 | $9.95 | $15.52 |
| September 2012 | $10.13 | $15.80 |
| August 2012 | $9.69 | $15.24 |
| July 2012 | $8.97 | $14.11 |
| June 2012 | $8.66 | $13.63 |
| May 2012 | $8.12 | $12.90 |
| April 2012 | $8.20 | $13.03 |
| March 2012 | $8.47 | $13.46 |
| February 2012 | $8.07 | $12.95 |
| January 2012 | $8.16 | $13.10 |
| December 2011 | $7.87 | $12.63 |
| November 2011 | $7.98 | $12.94 |
| October 2011 | $7.56 | $12.26 |
| September 2011 | $6.66 | $10.80 |
| August 2011 | $6.99 | $11.48 |
| July 2011 | $7.50 | $12.32 |
| June 2011 | $7.92 | $13 |
| May 2011 | $8.09 | $13.42 |
| April 2011 | $8.87 | $14.72 |
| March 2011 | $8.98 | $14.90 |
| February 2011 | $8.55 | $14.32 |
| January 2011 | $8.51 | $14.25 |
| December 2010 | $8.36 | $14 |
| November 2010 | $7.92 | $13.40 |
| October 2010 | $7.78 | $13.15 |
| September 2010 | $6.84 | $11.56 |
| August 2010 | $6.33 | $10.83 |
| July 2010 | $7.28 | $12.47 |
| June 2010 | $7.14 | $12.23 |
| May 2010 | $7.83 | $13.54 |
| April 2010 | $7.87 | $13.61 |
| March 2010 | $7.32 | $12.66 |
| February 2010 | $7.26 | $12.69 |
| January 2010 | $7.01 | $12.25 |
| December 2009 | $6.44 | $11.26 |
| November 2009 | $6.17 | $10.91 |
| October 2009 | $6.35 | $11.23 |
| September 2009 | $6.44 | $11.40 |
| August 2009 | $7.35 | $13.15 |
| July 2009 | $5.93 | $10.61 |
| June 2009 | $5.23 | $9.35 |
| May 2009 | $5.51 | $9.96 |
| April 2009 | $5.09 | $9.21 |
| March 2009 | $3.33 | $6.02 |
| February 2009 | $3.31 | $6.14 |
| January 2009 | $4.27 | $7.92 |
| December 2008 | $6.45 | $11.96 |
| November 2008 | $7.29 | $13.66 |
| October 2008 | $8.30 | $15.55 |
| September 2008 | $9.34 | $17.50 |
| August 2008 | $9.21 | $17.39 |
| July 2008 | $9.34 | $17.63 |
| June 2008 | $10.04 | $18.95 |
| May 2008 | $10.32 | $19.62 |
| April 2008 | $10.27 | $19.52 |
| March 2008 | $9.25 | $17.58 |
| February 2008 | $8.50 | $16.30 |
| January 2008 | $8.34 | $15.99 |
| December 2007 | $8.38 | $16.05 |
| November 2007 | $8.32 | $16.06 |
| October 2007 | $8.80 | $17 |
| September 2007 | $8.70 | $16.80 |
| August 2007 | $8.44 | $16.42 |
| July 2007 | $7.67 | $14.92 |
| June 2007 | $8.26 | $16.06 |
| May 2007 | $8.40 | $16.46 |
| April 2007 | $7.94 | $15.55 |
| March 2007 | $8.28 | $16.23 |
| February 2007 | $8.23 | $16.25 |
| January 2007 | $8.86 | $17.49 |
| December 2006 | $8.65 | $17.07 |
| November 2006 | $8.56 | $17 |
| October 2006 | $8.85 | $17.59 |
| September 2006 | $8.81 | $17.50 |
| August 2006 | $8.77 | $17.53 |
| July 2006 | $8.32 | $16.64 |
| June 2006 | $8.98 | $17.96 |
| May 2006 | $8.27 | $16.64 |
| April 2006 | $8.41 | $16.93 |
| March 2006 | $8.68 | $17.46 |
| February 2006 | $8.18 | $16.58 |
| January 2006 | $7.92 | $16.05 |
| December 2005 | $7.68 | $15.57 |
| November 2005 | $8.24 | $16.80 |
| October 2005 | $7.93 | $16.16 |
| September 2005 | $8.03 | $16.37 |
| August 2005 | $8.51 | $17.45 |
| July 2005 | $9.24 | $18.94 |
| June 2005 | $8.98 | $18.40 |
| May 2005 | $8.19 | $16.89 |
| April 2005 | $7.93 | $16.36 |
| March 2005 | $8.82 | $18.20 |
| February 2005 | $8.68 | $18 |
| January 2005 | $8.73 | $18.10 |
| December 2004 | $9.67 | $20.06 |
| November 2004 | $10.20 | $21.25 |
| October 2004 | $9.25 | $19.27 |
| September 2004 | $9.12 | $19.01 |
| August 2004 | $8.63 | $18.07 |
| July 2004 | $8.25 | $17.28 |
| June 2004 | $8.43 | $17.65 |
| May 2004 | $8.34 | $17.54 |
| April 2004 | $8.17 | $17.20 |
| March 2004 | $8.60 | $18.10 |
| February 2004 | $8.94 | $18.90 |
| January 2004 | $8.89 | $18.78 |
| December 2003 | $8.65 | $18.28 |
| November 2003 | $8.58 | $27.20 |
| October 2003 | $7.62 | $24.25 |
| September 2003 | $6.55 | $20.84 |
| August 2003 | $6.93 | $22.17 |
| July 2003 | $6.64 | $21.22 |
| June 2003 | $6.93 | $22.15 |
| May 2003 | $6.41 | $20.59 |
| April 2003 | $5.94 | $19.08 |
| March 2003 | $5.42 | $17.40 |
| February 2003 | $5.35 | $17.30 |
| January 2003 | $5.21 | $16.83 |
| December 2002 | $5.07 | $16.38 |
| November 2002 | $5.30 | $17.23 |
| October 2002 | $5.20 | $16.89 |
| September 2002 | $5.13 | $16.68 |
| August 2002 | $5.65 | $18.45 |
| July 2002 | $5.86 | $19.13 |
| June 2002 | $6.28 | $20.49 |
| May 2002 | $5.78 | $18.96 |
| April 2002 | $5.68 | $18.63 |
| March 2002 | $5.12 | $16.82 |
| February 2002 | $5.12 | $16.90 |
| January 2002 | $5.20 | $17.15 |
| December 2001 | $5.40 | $17.80 |
| November 2001 | $4.68 | $15.50 |
| October 2001 | $5.40 | $17.90 |
| September 2001 | $4.86 | $16.10 |
| August 2001 | $4.79 | $15.95 |
| July 2001 | $4.96 | $24.81 |
| June 2001 | $4.78 | $23.91 |
| May 2001 | $4.70 | $23.63 |
| April 2001 | $4.08 | $20.50 |
| March 2001 | $3.67 | $18.44 |
| February 2001 | $3.54 | $17.88 |
| January 2001 | $3.54 | $17.88 |
| December 2000 | $3.55 | $17.94 |
| November 2000 | $3 | $15.25 |
| October 2000 | $3 | $15.25 |
| September 2000 | $3.12 | $15.88 |
| August 2000 | $2.94 | $15.06 |
| July 2000 | $3 | $15.38 |
| June 2000 | $2.98 | $15.25 |
| May 2000 | $2.79 | $14.38 |
| April 2000 | $2.72 | $14 |
| March 2000 | $2.63 | $13.56 |
| February 2000 | $2.70 | $14 |
| January 2000 | $2.52 | $13.06 |
| December 1999 | $2.85 | $14.81 |
| November 1999 | $3.05 | $15.94 |
| October 1999 | $3.01 | $15.69 |
| September 1999 | $3.08 | $16.06 |
| August 1999 | $3.17 | $16.62 |
| July 1999 | $3.08 | $16.12 |
| June 1999 | $2.93 | $15.38 |
| May 1999 | $2.80 | $14.75 |
| April 1999 | $2.84 | $15 |
| March 1999 | $2.70 | $14.25 |
| February 1999 | $2.88 | $15.25 |
| January 1999 | $2.90 | $15.38 |
| December 1998 | $2.98 | $15.81 |
| November 1998 | $2.94 | $15.62 |
| October 1998 | $2.88 | $15.31 |
| September 1998 | $2.76 | $22 |
| August 1998 | $2.35 | $18.88 |
| July 1998 | $3.12 | $25 |
| June 1998 | $3.56 | $28.50 |
| May 1998 | $3.37 | $27.12 |
| April 1998 | $3.31 | $26.62 |
| March 1998 | $3.09 | $24.88 |
| February 1998 | $3.16 | $25.50 |
| January 1998 | $2.84 | $22.94 |
| December 1997 | $2.96 | $23.88 |
| November 1997 | $2.75 | $22.25 |
| October 1997 | $2.69 | $21.75 |
| September 1997 | $2.97 | $24 |
| August 1997 | $2.47 | $20 |
| July 1997 | $2.55 | $20.69 |
| June 1997 | $2.76 | $22.38 |
| May 1997 | $2.32 | $18.88 |
| April 1997 | $2.27 | $18.50 |
| March 1997 | $2.20 | $17.88 |
| February 1997 | $2.35 | $19.12 |
| January 1997 | $2.16 | $17.62 |
| December 1996 | $2.22 | $18.12 |
| November 1996 | $2.22 | $18.12 |
| October 1996 | $2.22 | $18.12 |
| September 1996 | $2.23 | $18.25 |
| August 1996 | $2.23 | $18.25 |
| July 1996 | $2.09 | $17.12 |
| June 1996 | $2.11 | $17.25 |
| May 1996 | $2 | $16.38 |
| April 1996 | $1.92 | $15.75 |
| March 1996 | $1.85 | $15.12 |
| February 1996 | $1.85 | $15.12 |
| January 1996 | $1.82 | $14.94 |
| December 1995 | $1.88 | $15.38 |
| November 1995 | $1.77 | $14.50 |
FFIC
Price: $11.33
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.90%
Payout Ratio: 91.67%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 0.93 USD
P/E Ratio: 13.65
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 133822
Market Capitalization: 354.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 1.57%
DGR5: 3.58%
DGR10: 5.46%
DGR20: 6.76%