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

Flushing Finl Corp (NQ: FFIC )

12.16 -0.27 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2020 14.00 14.00 14.00 156,701 +0.25(+1.84%)
Dec 30, 2020 13.87 13.99 13.68 13.74 156,701 -0.11(-0.82%)
Dec 29, 2020 13.96 14.06 13.79 13.86 300,946 -0.14(-0.99%)
Dec 28, 2020 13.96 14.12 13.80 14.00 173,380 +0.19(+1.34%)
Dec 24, 2020 13.89 13.98 13.53 13.81 89,055 +0.02(+0.12%)
Dec 23, 2020 13.28 13.82 13.28 13.79 187,427 +0.58(+4.39%)
Dec 22, 2020 13.38 13.72 13.09 13.21 218,073 -0.03(-0.25%)
Dec 21, 2020 13.45 13.62 13.14 13.25 259,684 -0.14(-1.07%)
Dec 18, 2020 14.05 14.15 13.36 13.39 1,285,058 -0.66(-4.73%)
Dec 17, 2020 14.42 14.58 14.03 14.05 216,872 -0.22(-1.53%)
Dec 16, 2020 14.15 14.43 14.09 14.27 227,446 +0.19(+1.31%)
Dec 15, 2020 13.78 14.09 13.47 14.09 230,057 +0.45(+3.33%)
Dec 14, 2020 13.61 13.86 13.52 13.63 262,940 +0.10(+0.75%)
Dec 11, 2020 13.33 13.68 13.28 13.53 196,658 +0.01(+0.06%)
Dec 10, 2020 13.35 13.57 13.20 13.52 132,926 +0.07(+0.50%)
Dec 09, 2020 13.46 13.56 13.23 13.46 183,928 +0.03(+0.25%)
Dec 08, 2020 13.20 13.46 13.12 13.42 183,701 +0.15(+1.14%)
Dec 07, 2020 13.34 13.48 12.90 13.27 414,544 +0.34(+2.63%)
Dec 04, 2020 12.53 12.93 12.47 12.93 217,107 +0.47(+3.80%)
Dec 03, 2020 12.38 12.59 12.18 12.46 131,454 +0.16(+1.28%)
Dec 02, 2020 11.99 12.37 11.99 12.30 146,044 +0.27(+2.28%)
Dec 01, 2020 12.05 12.32 11.89 12.03 192,775 +0.24(+2.04%)
Nov 30, 2020 12.23 12.27 11.78 11.79 311,441 -0.55(-4.44%)
Nov 27, 2020 12.43 12.45 12.13 12.33 149,396 -0.08(-0.67%)
Nov 25, 2020 12.66 12.66 12.02 12.42 202,287 -0.02(-0.13%)
Nov 24, 2020 12.35 12.58 12.30 12.43 419,331 +0.30(+2.46%)
Nov 23, 2020 11.96 12.22 11.89 12.13 159,492 +0.34(+2.89%)
Nov 20, 2020 11.76 11.85 11.53 11.79 210,360 -0.13(-1.11%)
Nov 19, 2020 11.44 11.98 11.37 11.93 231,211 +0.58(+5.12%)
Nov 18, 2020 11.49 11.59 11.28 11.35 285,982 -0.02(-0.22%)
Nov 17, 2020 11.21 11.37 11.11 11.37 370,935 -0.10(-0.87%)
Nov 16, 2020 11.33 11.49 11.16 11.47 504,248 +0.53(+4.86%)
Nov 13, 2020 10.84 11.06 10.75 10.94 244,697 +0.22(+2.01%)
Nov 12, 2020 10.89 11.12 10.47 10.72 162,117 -0.27(-2.49%)
Nov 11, 2020 11.20 11.45 10.67 11.00 275,804 -0.20(-1.78%)
Nov 10, 2020 11.16 11.45 11.02 11.20 200,081 +0.20(+1.81%)
Nov 09, 2020 10.46 11.35 10.18 11.00 340,625 +1.05(+10.60%)
Nov 06, 2020 10.42 10.75 9.885 9.943 340,359 -0.56(-5.30%)
Nov 05, 2020 10.08 10.70 10.08 10.50 93,113 +0.37(+3.69%)
Nov 04, 2020 10.61 10.65 10.07 10.13 143,855 -0.82(-7.51%)
Nov 03, 2020 10.82 11.01 10.72 10.95 111,366 +0.36(+3.37%)
Nov 02, 2020 10.77 10.81 10.46 10.59 90,244 -0.02(-0.23%)
Oct 30, 2020 10.75 10.75 10.36 10.62 176,504 +0.17(+1.67%)
Oct 29, 2020 10.25 10.45 10.15 10.44 132,057 +0.22(+2.11%)
Oct 28, 2020 10.07 10.55 9.910 10.23 191,295 +0.05(+0.49%)
Oct 27, 2020 9.802 10.21 9.802 10.18 81,452 -0.03(-0.33%)
Oct 26, 2020 10.18 10.22 10.01 10.21 81,015 -0.06(-0.57%)
Oct 23, 2020 10.22 10.45 10.11 10.27 93,854 +0.06(+0.57%)
Oct 22, 2020 9.811 10.22 9.769 10.21 94,078 +0.41(+4.15%)
Oct 21, 2020 9.694 9.836 9.694 9.802 63,569 +0.05(+0.51%)
Oct 20, 2020 9.728 9.935 9.728 9.753 80,707 +0.07(+0.77%)
Oct 19, 2020 10.17 10.17 9.662 9.678 70,683 -0.03(-0.34%)
Oct 16, 2020 10.15 10.15 9.412 9.711 145,782 +0.04(+0.43%)
Oct 15, 2020 9.387 9.670 9.329 9.670 125,165 +0.15(+1.57%)
Oct 14, 2020 9.603 9.686 9.504 9.520 127,217 -0.08(-0.86%)
Oct 13, 2020 9.678 9.703 9.562 9.603 92,521 -0.22(-2.20%)
Oct 12, 2020 9.628 9.844 9.553 9.819 63,544 +0.17(+1.81%)
Oct 09, 2020 9.578 9.968 9.578 9.645 88,192 -0.18(-1.86%)
Oct 08, 2020 9.819 9.902 9.686 9.827 87,306 +0.12(+1.20%)
Oct 07, 2020 9.180 9.877 9.180 9.711 134,460 +0.12(+1.30%)
Oct 06, 2020 9.694 9.960 9.562 9.587 153,138 +0.03(+0.35%)
Oct 05, 2020 9.288 9.587 9.271 9.553 136,131 +0.32(+3.41%)
Oct 02, 2020 8.781 9.246 8.757 9.238 95,180 +0.34(+3.82%)
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.