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

Flushing Finl Corp (NQ: FFIC )

11.05 -0.25 (-2.21%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 30, 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 (%)
Apr 30, 2020 10.51 10.57 9.853 10.16 152,240 -0.79(-7.21%)
Apr 29, 2020 10.82 11.20 10.33 10.95 212,572 +0.59(+5.65%)
Apr 28, 2020 10.18 10.47 10.01 10.37 134,539 +0.48(+4.86%)
Apr 27, 2020 9.520 9.971 9.512 9.886 114,362 +0.56(+6.02%)
Apr 24, 2020 9.495 9.552 9.129 9.325 94,634 -0.13(-1.38%)
Apr 23, 2020 9.341 9.764 9.292 9.455 104,580 +0.16(+1.75%)
Apr 22, 2020 9.504 9.520 9.162 9.292 137,020 +0.03(+0.35%)
Apr 21, 2020 8.983 9.316 8.918 9.259 103,192 -0.13(-1.39%)
Apr 20, 2020 9.390 9.886 9.202 9.390 110,700 -0.15(-1.62%)
Apr 17, 2020 9.186 9.666 9.146 9.544 164,565 +0.71(+8.01%)
Apr 16, 2020 9.064 9.113 8.503 8.836 248,434 -0.33(-3.55%)
Apr 15, 2020 9.170 9.463 8.950 9.162 161,080 -0.42(-4.41%)
Apr 14, 2020 10.06 10.06 9.414 9.585 178,046 -0.23(-2.32%)
Apr 13, 2020 9.910 10.02 9.569 9.813 114,361 -0.21(-2.11%)
Apr 09, 2020 9.357 10.15 8.896 10.02 363,051 +0.83(+9.03%)
Apr 08, 2020 9.015 9.357 8.787 9.194 218,048 +0.33(+3.76%)
Apr 07, 2020 9.105 9.259 8.690 8.861 239,120 +0.11(+1.21%)
Apr 06, 2020 8.950 9.235 8.543 8.755 198,406 +0.19(+2.18%)
Apr 03, 2020 9.601 9.634 8.234 8.568 185,335 -1.24(-12.61%)
Apr 02, 2020 9.805 10.29 9.422 9.805 124,515 -0.07(-0.66%)
Apr 01, 2020 10.41 10.44 9.788 9.870 178,017 -1.00(-9.21%)
Mar 31, 2020 10.62 10.93 10.37 10.87 283,642 +0.18(+1.67%)
Mar 30, 2020 10.82 11.09 10.19 10.69 217,643 -0.04(-0.38%)
Mar 27, 2020 10.82 11.13 10.41 10.73 118,600 -0.44(-3.93%)
Mar 26, 2020 10.24 11.17 10.24 11.17 138,187 +1.03(+10.19%)
Mar 25, 2020 10.03 10.94 9.683 10.14 169,605 +0.13(+1.30%)
Mar 24, 2020 9.243 10.05 9.048 10.01 185,509 +1.07(+12.02%)
Mar 23, 2020 8.739 9.023 8.120 8.934 161,485 +0.24(+2.81%)
Mar 20, 2020 9.056 9.756 8.690 8.690 481,406 -0.41(-4.47%)
Mar 19, 2020 8.739 9.556 7.949 9.097 453,308 +0.33(+3.71%)
Mar 18, 2020 10.82 11.04 8.584 8.771 217,362 -2.68(-23.38%)
Mar 17, 2020 11.07 11.77 9.902 11.45 222,049 +0.57(+5.24%)
Mar 16, 2020 7.551 11.36 7.209 10.88 179,585 -1.15(-9.54%)
Mar 13, 2020 11.89 12.15 11.40 12.03 235,725 +0.65(+5.72%)
Mar 12, 2020 11.59 12.53 10.93 11.37 213,833 -1.10(-8.81%)
Mar 11, 2020 12.89 13.06 12.34 12.47 191,734 -0.71(-5.42%)
Mar 10, 2020 13.23 13.39 12.62 13.19 168,331 +0.23(+1.80%)
Mar 09, 2020 13.65 14.12 12.91 12.96 215,815 -1.73(-11.75%)
Mar 06, 2020 14.42 14.78 14.42 14.68 233,722 -0.16(-1.08%)
Mar 05, 2020 14.94 15.09 14.74 14.84 225,793 -0.43(-2.79%)
Mar 04, 2020 15.17 15.31 14.87 15.27 106,227 +0.26(+1.77%)
Mar 03, 2020 15.18 15.33 14.90 15.00 195,817 -0.26(-1.68%)
Mar 02, 2020 14.50 15.27 14.29 15.26 115,150 +0.69(+4.71%)
Feb 28, 2020 14.53 15.16 14.27 14.57 259,137 -0.21(-1.44%)
Feb 27, 2020 15.29 15.44 14.78 14.79 132,742 -0.60(-3.91%)
Feb 26, 2020 15.51 15.81 15.31 15.39 123,764 -0.07(-0.47%)
Feb 25, 2020 15.75 15.78 15.37 15.46 109,205 -0.31(-1.98%)
Feb 24, 2020 15.88 15.91 15.73 15.77 132,231 -0.43(-2.63%)
Feb 21, 2020 16.29 16.29 16.12 16.20 56,063 -0.08(-0.49%)
Feb 20, 2020 16.10 16.32 16.06 16.28 78,968 +0.08(+0.50%)
Feb 19, 2020 16.25 16.29 16.18 16.20 99,549 -0.06(-0.35%)
Feb 18, 2020 16.29 16.37 16.16 16.25 55,940 -0.16(-0.98%)
Feb 14, 2020 16.56 16.57 16.35 16.41 88,455 -0.16(-0.97%)
Feb 13, 2020 16.39 16.63 16.32 16.57 100,866 +0.12(+0.73%)
Feb 12, 2020 16.70 16.70 16.38 16.45 98,307 -0.13(-0.77%)
Feb 11, 2020 16.67 16.75 16.54 16.58 79,421 +0.00(+0.00%)
Feb 10, 2020 16.53 16.61 16.44 16.58 73,070 -0.03(-0.19%)
Feb 07, 2020 16.70 16.70 16.50 16.62 92,940 -0.19(-1.15%)
Feb 06, 2020 17.02 17.11 16.79 16.81 82,780 -0.12(-0.71%)
Feb 05, 2020 16.67 17.03 16.67 16.93 108,750 +0.35(+2.11%)
Feb 04, 2020 16.56 16.66 16.42 16.58 114,905 +0.18(+1.10%)
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.