Flushing Financial Corporation (FRA:FL8)
Germany · Delayed Price · Currency is EUR 12.80
-0.10 (-0.78%)
At close: Mar 27, 2026
FRA:FL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Mar 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Mar 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Mar 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Mar 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Mar 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Mar 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Mar 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Mar 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | - |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | -0.76% | - |
| Mar 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.91 | -1.50% | - |
| Mar 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | -1.48% | - |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | - | - |
| Mar 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | - | - |
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | 3.85% | - |
| Mar 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | -4.41% | - |
| Feb 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | - | - |
| Feb 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | 1.49% | - |
| Feb 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | -0.74% | - |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | -3.57% | - |
| Feb 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 0.72% | - |
| Feb 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | -0.71% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | -0.71% | - |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | 1.44% | - |
| Feb 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | - | - |
| Feb 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | 1.46% | - |
| Feb 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | - | - |
| Feb 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | 0.74% | - |
| Feb 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | -1.45% | - |
| Feb 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | -1.43% | - |
| Feb 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | - | - |
| Feb 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | -1.41% | - |
| Feb 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | 2.16% | - |
| Feb 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | 2.21% | - |
| Feb 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | 5.43% | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -0.77% | - |
| Jan 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 2.36% | - |
| Jan 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | -1.55% | - |
| Jan 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Jan 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -0.77% | - |
| Jan 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | -5.11% | - |
| Jan 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | 0.74% | - |
| Jan 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | 6.25% | - |
| Jan 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | 1.59% | - |
| Jan 20, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.42 | -3.82% | 39 |
| Jan 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.91 | -1.50% | - |