Flushing Financial Corporation (FRA:FL8)
Germany · Delayed Price · Currency is EUR 13.60
+0.20 (1.49%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:FL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Apr 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Apr 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Apr 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Apr 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Apr 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Apr 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Apr 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Apr 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Apr 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.61 | 2.99% | - |
| Apr 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.22 | -0.74% | - |
| Apr 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | 2.27% | - |
| Apr 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | 0.76% | - |
| Apr 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | 0.77% | - |
| Mar 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | 1.56% | - |
| Mar 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | - | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | -0.78% | - |
| Mar 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | - | - |
| Mar 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | - | - |
| Mar 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | 2.38% | - |
| Mar 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -2.33% | - |
| Mar 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | 1.57% | - |
| Mar 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | -0.78% | - |
| Mar 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | -1.54% | - |
| Mar 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | 0.78% | - |
| Mar 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | -1.53% | - |
| Mar 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | 0.77% | - |
| Mar 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | - | - |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | - | - |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | -0.76% | - |
| Mar 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.73 | -1.50% | - |
| Mar 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.93 | -1.48% | - |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | - | - |
| Mar 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | - | - |
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | 3.85% | - |
| Mar 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | -4.41% | - |
| Feb 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.22 | - | - |
| Feb 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.22 | 1.49% | - |
| Feb 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.02 | -0.74% | - |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | -3.57% | - |
| Feb 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | 0.72% | - |
| Feb 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.51 | -0.71% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | -0.71% | - |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.70 | 1.44% | - |
| Feb 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.51 | - | - |
| Feb 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.51 | 1.46% | - |
| Feb 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.31 | - | - |
| Feb 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.31 | 0.74% | - |
| Feb 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.22 | -1.45% | - |