Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

13.35 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.94 10.94 10.54 10.80 173,427 +0.18(+1.67%)
Oct 29, 2020 10.43 10.64 10.33 10.63 129,754 +0.22(+2.11%)
Oct 28, 2020 10.25 10.74 10.09 10.41 187,960 +0.05(+0.49%)
Oct 27, 2020 9.976 10.39 9.976 10.36 80,032 -0.03(-0.33%)
Oct 26, 2020 10.36 10.40 10.19 10.39 79,602 -0.06(-0.57%)
Oct 23, 2020 10.40 10.64 10.29 10.45 92,218 +0.06(+0.57%)
Oct 22, 2020 9.985 10.40 9.942 10.39 92,438 +0.41(+4.15%)
Oct 21, 2020 9.866 10.01 9.866 9.976 62,461 +0.05(+0.51%)
Oct 20, 2020 9.900 10.11 9.900 9.926 79,300 +0.08(+0.77%)
Oct 19, 2020 10.35 10.35 9.833 9.850 69,451 -0.03(-0.34%)
Oct 16, 2020 10.33 10.33 9.579 9.883 143,240 +0.04(+0.43%)
Oct 15, 2020 9.554 9.841 9.495 9.841 122,983 +0.15(+1.57%)
Oct 14, 2020 9.774 9.858 9.672 9.689 124,999 -0.08(-0.86%)
Oct 13, 2020 9.850 9.875 9.731 9.774 90,908 -0.22(-2.20%)
Oct 12, 2020 9.799 10.02 9.723 9.993 62,436 +0.18(+1.81%)
Oct 09, 2020 9.748 10.15 9.748 9.816 86,654 -0.19(-1.86%)
Oct 08, 2020 9.993 10.08 9.858 10.00 85,784 +0.12(+1.20%)
Oct 07, 2020 9.343 10.05 9.343 9.883 132,116 +0.13(+1.30%)
Oct 06, 2020 9.866 10.14 9.731 9.757 150,469 +0.03(+0.35%)
Oct 05, 2020 9.453 9.757 9.436 9.723 133,758 +0.32(+3.41%)
Oct 02, 2020 8.937 9.410 8.912 9.402 93,520 +0.35(+3.82%)
Oct 01, 2020 8.870 9.106 8.743 9.056 216,208 +0.17(+1.90%)
Sep 30, 2020 8.988 9.098 8.811 8.887 107,879 -0.02(-0.19%)
Sep 29, 2020 8.996 8.996 8.675 8.903 184,800 -0.14(-1.59%)
Sep 28, 2020 8.853 9.199 8.853 9.047 120,974 +0.33(+3.78%)
Sep 25, 2020 8.827 9.216 8.608 8.718 223,739 -0.15(-1.71%)
Sep 24, 2020 8.887 9.060 8.777 8.870 115,585 +0.03(+0.38%)
Sep 23, 2020 9.072 9.393 8.827 8.836 184,502 -0.18(-2.01%)
Sep 22, 2020 9.132 9.267 8.933 9.018 156,975 -0.11(-1.25%)
Sep 21, 2020 9.520 9.588 8.903 9.132 281,030 -0.59(-6.08%)
Sep 18, 2020 10.04 10.04 9.605 9.723 452,096 -0.26(-2.62%)
Sep 17, 2020 9.841 10.09 9.572 9.985 87,529 +0.01(+0.08%)
Sep 16, 2020 9.757 10.12 9.681 9.976 127,122 +0.25(+2.61%)
Sep 15, 2020 9.892 9.892 9.638 9.723 139,692 -0.11(-1.12%)
Sep 14, 2020 9.740 9.959 9.621 9.833 182,572 +0.12(+1.22%)
Sep 11, 2020 10.00 10.00 9.579 9.714 176,979 -0.24(-2.46%)
Sep 10, 2020 10.22 10.36 9.909 9.959 166,011 -0.19(-1.91%)
Sep 09, 2020 10.34 10.34 10.06 10.15 188,229 -0.07(-0.73%)
Sep 08, 2020 10.67 10.78 10.13 10.23 204,467 -0.24(-2.30%)
Sep 04, 2020 10.43 10.69 10.11 10.47 303,652 +0.23(+2.27%)
Sep 03, 2020 10.21 10.59 10.19 10.24 153,331 +0.04(+0.41%)
Sep 02, 2020 10.17 10.29 10.09 10.20 140,561 -0.02(-0.16%)
Sep 01, 2020 10.00 10.24 9.788 10.21 200,858 +0.14(+1.40%)
Aug 31, 2020 10.00 10.15 9.855 10.07 283,038 +0.01(+0.08%)
Aug 28, 2020 10.12 10.21 9.871 10.06 130,085 +0.06(+0.58%)
Aug 27, 2020 9.855 10.16 9.722 10.00 136,571 +0.17(+1.69%)
Aug 26, 2020 10.02 10.19 9.822 9.838 150,738 -0.21(-2.11%)
Aug 25, 2020 10.15 10.24 9.913 10.05 145,795 +0.05(+0.54%)
Aug 24, 2020 9.523 9.996 9.398 9.996 158,517 +0.61(+6.55%)
Aug 21, 2020 9.556 9.564 9.265 9.382 265,710 -0.19(-1.99%)
Aug 20, 2020 9.597 9.705 9.548 9.573 150,692 -0.18(-1.87%)
Aug 19, 2020 9.589 9.871 9.481 9.755 203,479 +0.19(+2.00%)
Aug 18, 2020 9.747 9.788 9.523 9.564 168,575 -0.14(-1.45%)
Aug 17, 2020 10.04 10.04 9.564 9.705 196,743 -0.27(-2.66%)
Aug 14, 2020 9.797 10.06 9.755 9.971 111,174 +0.07(+0.76%)
Aug 13, 2020 10.02 10.09 9.822 9.896 76,182 -0.22(-2.14%)
Aug 12, 2020 10.36 10.36 9.938 10.11 75,055 -0.05(-0.49%)
Aug 11, 2020 10.24 10.54 10.09 10.16 167,915 +0.03(+0.33%)
Aug 10, 2020 9.830 10.35 9.830 10.13 135,100 +0.30(+3.04%)
Aug 07, 2020 9.232 9.830 9.191 9.830 126,953 +0.53(+5.71%)
Aug 06, 2020 9.332 9.382 9.249 9.299 83,931 -0.02(-0.27%)
Aug 05, 2020 9.249 9.365 9.141 9.323 109,408 +0.17(+1.81%)
Aug 04, 2020 9.116 9.236 8.975 9.157 116,029 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.