Hot Features
프리미엄
Flushing Financial Corporation (FFIC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.368 | -2.45857830037 | 14.968 | 15.15 | 14.56 | 190500 | 14.91849647 | CS |
| 4 | 0.14 | 0.968188105118 | 14.46 | 15.18 | 13.37 | 284739 | 14.37838628 | CS |
| 12 | -3.315 | -18.5040468881 | 17.915 | 18.04 | 13.37 | 373964 | 14.77817827 | CS |
| 26 | 1.29 | 9.69196093163 | 13.31 | 18.59 | 12.95 | 253048 | 15.008475 | CS |
| 52 | 1.25 | 9.36329588015 | 13.35 | 18.59 | 10.84 | 217632 | 14.08189077 | CS |
| 156 | -9.13 | -38.4745048462 | 23.73 | 24.35 | 9.35 | 161952 | 15.80173691 | CS |
| 260 | -5.69 | -28.0433711188 | 20.29 | 25.9485 | 8.86 | 152244 | 16.51834966 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 14.63 | -0.42 | -2.79 | 15 | 15 | 14.62 | 218153 |
| 1740008100 | 15.05 | -0.02 | -0.13 | 14.91 | 15.15 | 14.81 | 152774 |
| 1739921700 | 15.07 | 0.07 | 0.47 | 14.92 | 15.15 | 14.8973 | 156746 |
| 1739576100 | 15 | 0.11 | 0.74 | 14.968 | 15.11 | 14.8 | 234327 |
| 1739489700 | 14.89 | 0.22 | 1.50 | 14.74 | 15.01 | 14.42 | 250413 |
| 1739403300 | 14.67 | -0.47 | -3.10 | 14.76 | 15.1 | 14.66 | 303067 |
| 1739316900 | 15.14 | 0.39 | 2.64 | 14.68 | 15.18 | 14.62 | 179984 |
| 1739230500 | 14.75 | 0.05 | 0.34 | 14.71 | 14.845 | 14.51 | 233044 |
| 1738971300 | 14.7 | 0.08 | 0.55 | 14.61 | 14.755 | 14.135 | 276642 |
| 1738884900 | 14.62 | 0.47 | 3.32 | 14.23 | 14.69 | 14.08 | 251418 |
| 1738798500 | 14.15 | 0.08 | 0.57 | 14.21 | 14.4545 | 13.96 | 365325 |
| 1738712100 | 14.07 | 0.49 | 3.61 | 13.47 | 14.16 | 13.46 | 350051 |
| 1738625700 | 13.58 | -0.37 | -2.65 | 13.4 | 13.86 | 13.37 | 273972 |
| 1738366500 | 13.95 | 0.34 | 2.50 | 13.56 | 14.04 | 13.56 | 465303 |
| 1738280100 | 13.61 | -0.39 | -2.79 | 14.03 | 14.13 | 13.515 | 310913 |
| 1738193700 | 14 | -0.32 | -2.23 | 13.75 | 14.295 | 13.64 | 583239 |
| 1738107300 | 14.32 | -0.37 | -2.52 | 14.61 | 14.665 | 14.25 | 269124 |
| 1738020900 | 14.69 | 0.31 | 2.16 | 14.49 | 14.8 | 14.46 | 265920 |
| 1737761700 | 14.38 | -0.13 | -0.90 | 14.46 | 14.7 | 14.36 | 269623 |
| 1737675300 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1737588900 | 14.51 | -0.54 | -3.59 | 14.99 | 14.99 | 14.495 | 285542 |
| 1737502500 | 15.05 | 0.29 | 1.96 | 14.83 | 15.14 | 14.76 | 190258 |
| 1737156900 | 14.76 | -0.19 | -1.27 | 15.1 | 15.16 | 14.6697 | 198759 |
| 1737070500 | 14.95 | -0.09 | -0.60 | 15.01 | 15.03 | 14.85 | 241728 |
| 1736984100 | 15.04 | 0.15 | 1.01 | 15.27 | 15.33 | 14.79 | 340039 |
| 1736897700 | 14.89 | 0.55 | 3.84 | 14.5 | 15.03 | 14.47 | 420470 |
| 1736811300 | 14.34 | 0.04 | 0.28 | 14.12 | 14.36 | 13.8 | 587976 |
| 1736552100 | 14.3 | -0.2 | -1.38 | 14.23 | 14.38 | 13.89 | 569323 |
| 1736379300 | 14.5 | 0.06 | 0.42 | 14.29 | 14.53 | 14.16 | 382742 |
| 1736292900 | 14.44 | -0.11 | -0.76 | 14.575 | 14.6499 | 14.18 | 457859 |
| 1736206500 | 14.55 | -0.16 | -1.09 | 14.79 | 14.8 | 14.31 | 454830 |
| 1735947300 | 14.71 | 0.73 | 5.22 | 14.055 | 14.72 | 13.95 | 413072 |
| 1735860900 | 13.98 | -0.3 | -2.10 | 14.33 | 14.4 | 13.89 | 262434 |
| 1735688100 | 14.28 | 0.22 | 1.56 | 14.19 | 14.32 | 14.06 | 411110 |
| 1735601700 | 14.06 | -0.12 | -0.85 | 14.09 | 14.18 | 13.9 | 230935 |
| 1735342500 | 14.18 | -0.27 | -1.87 | 14.335 | 14.43 | 14.01 | 341215 |
| 1735256100 | 14.45 | -0.05 | -0.34 | 14.56 | 14.56 | 14.16 | 246755 |
| 1735077840 | 14.5 | 0.39 | 2.76 | 14.12 | 14.5 | 14.12 | 197441 |
| 1734996900 | 14.11 | -0.15 | -1.05 | 14.19 | 14.26 | 13.95 | 344496 |
| 1734737700 | 14.26 | 0.01 | 0.07 | 14.255 | 14.59 | 14.24 | 870764 |
| 1734651300 | 14.25 | -0.02 | -0.14 | 14.655 | 14.7912 | 13.97 | 514570 |
| 1734564900 | 14.27 | -0.71 | -4.74 | 15.15 | 15.28 | 14.045 | 772846 |
| 1734478500 | 14.98 | -0.28 | -1.83 | 15.34 | 15.45 | 14.95 | 768296 |
| 1734392100 | 15.26 | 0.17 | 1.13 | 15.3 | 15.4 | 15.08 | 1112529 |
| 1734132900 | 15.09 | -2.16 | -12.52 | 16.26 | 16.29 | 14.92 | 2764630 |
| 1734046500 | 17.25 | -0.16 | -0.92 | 17.22 | 17.31 | 17.12 | 188135 |
| 1733960100 | 17.41 | 0.3 | 1.75 | 17.215 | 17.51 | 16.98 | 233729 |
| 1733873700 | 17.11 | 0.09 | 0.53 | 17.01 | 17.15 | 16.739999 | 171818 |
| 1733787300 | 17.02 | -0.17 | -0.99 | 17.09 | 17.33 | 16.91 | 156768 |
| 1733528100 | 17.19 | -0.3 | -1.72 | 17.34 | 17.42 | 16.95 | 149572 |
| 1733441700 | 17.49 | -0.27 | -1.52 | 17.925 | 17.94 | 17.46 | 139791 |
| 1733355300 | 17.76 | 0.22 | 1.25 | 17.62 | 17.83 | 17.415 | 103401 |
| 1733268900 | 17.54 | -0.33 | -1.85 | 17.91 | 17.91 | 17.47 | 81476 |
| 1733182500 | 17.87 | 0.13 | 0.73 | 17.585 | 18.04 | 17.46 | 115840 |
| 1732917840 | 17.74 | -0.03 | -0.17 | 17.915 | 17.915 | 17.51 | 62869 |
| 1732750500 | 17.77 | -0.1 | -0.56 | 17.99 | 18.1 | 17.735 | 94328 |
| 1732664100 | 17.87 | -0.33 | -1.81 | 18.07 | 18.16 | 17.82 | 195580 |
| 1732577700 | 18.2 | 0.11 | 0.61 | 18.24 | 18.59 | 18.11 | 173822 |
| 1732318500 | 18.09 | 0.67 | 3.85 | 17.49 | 18.09 | 17.42 | 145737 |
| 1732232100 | 17.42 | 0.35 | 2.05 | 17.13 | 17.53 | 17.11 | 138843 |
