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 (%)
Sep 30, 2020 8.962 9.072 8.785 8.861 108,190 -0.02(-0.19%)
Sep 29, 2020 8.970 8.970 8.650 8.878 185,334 -0.14(-1.59%)
Sep 28, 2020 8.827 9.173 8.827 9.021 121,323 +0.33(+3.78%)
Sep 25, 2020 8.802 9.189 8.583 8.693 224,385 -0.15(-1.71%)
Sep 24, 2020 8.861 9.034 8.752 8.844 115,919 +0.03(+0.38%)
Sep 23, 2020 9.046 9.366 8.802 8.810 185,034 -0.18(-2.01%)
Sep 22, 2020 9.105 9.240 8.907 8.992 157,428 -0.11(-1.25%)
Sep 21, 2020 9.493 9.560 8.878 9.105 281,841 -0.59(-6.08%)
Sep 18, 2020 10.02 10.02 9.577 9.695 453,401 -0.26(-2.62%)
Sep 17, 2020 9.813 10.07 9.544 9.956 87,782 +0.01(+0.08%)
Sep 16, 2020 9.729 10.09 9.653 9.948 127,488 +0.25(+2.61%)
Sep 15, 2020 9.863 9.863 9.611 9.695 140,096 -0.11(-1.12%)
Sep 14, 2020 9.712 9.931 9.594 9.804 183,099 +0.12(+1.22%)
Sep 11, 2020 9.973 9.973 9.552 9.686 177,490 -0.24(-2.46%)
Sep 10, 2020 10.19 10.33 9.880 9.931 166,490 -0.19(-1.91%)
Sep 09, 2020 10.31 10.31 10.03 10.12 188,772 -0.07(-0.73%)
Sep 08, 2020 10.64 10.75 10.10 10.20 205,057 -0.24(-2.30%)
Sep 04, 2020 10.40 10.66 10.08 10.44 304,528 +0.23(+2.27%)
Sep 03, 2020 10.18 10.55 10.16 10.21 153,774 +0.04(+0.41%)
Sep 02, 2020 10.14 10.26 10.06 10.17 140,967 -0.02(-0.16%)
Sep 01, 2020 9.975 10.22 9.760 10.18 201,438 +0.14(+1.40%)
Aug 31, 2020 9.975 10.12 9.826 10.04 283,855 +0.01(+0.08%)
Aug 28, 2020 10.09 10.18 9.843 10.03 130,460 +0.06(+0.58%)
Aug 27, 2020 9.826 10.13 9.694 9.975 136,965 +0.17(+1.69%)
Aug 26, 2020 9.992 10.16 9.793 9.810 151,173 -0.21(-2.11%)
Aug 25, 2020 10.12 10.21 9.884 10.02 146,215 +0.05(+0.54%)
Aug 24, 2020 9.495 9.967 9.371 9.967 158,974 +0.61(+6.55%)
Aug 21, 2020 9.528 9.537 9.239 9.355 266,477 -0.19(-1.99%)
Aug 20, 2020 9.570 9.677 9.520 9.545 151,127 -0.18(-1.87%)
Aug 19, 2020 9.562 9.843 9.454 9.727 204,066 +0.19(+2.00%)
Aug 18, 2020 9.719 9.760 9.495 9.537 169,062 -0.14(-1.45%)
Aug 17, 2020 10.01 10.01 9.537 9.677 197,311 -0.26(-2.66%)
Aug 14, 2020 9.768 10.03 9.727 9.942 111,495 +0.07(+0.76%)
Aug 13, 2020 9.992 10.06 9.793 9.868 76,402 -0.22(-2.14%)
Aug 12, 2020 10.33 10.33 9.909 10.08 75,272 -0.05(-0.49%)
Aug 11, 2020 10.21 10.51 10.06 10.13 168,400 +0.03(+0.33%)
Aug 10, 2020 9.802 10.32 9.802 10.10 135,490 +0.30(+3.04%)
Aug 07, 2020 9.206 9.802 9.164 9.802 127,319 +0.53(+5.71%)
Aug 06, 2020 9.305 9.355 9.222 9.272 84,173 -0.02(-0.27%)
Aug 05, 2020 9.222 9.338 9.114 9.297 109,724 +0.17(+1.81%)
Aug 04, 2020 9.090 9.210 8.949 9.131 116,364 +0.00(+0.00%)
Aug 03, 2020 9.264 9.355 9.044 9.131 126,685 -0.04(-0.45%)
Jul 31, 2020 9.189 9.212 8.903 9.172 219,970 -0.02(-0.27%)
Jul 30, 2020 9.313 9.321 9.090 9.197 155,148 -0.35(-3.64%)
Jul 29, 2020 9.413 9.562 9.189 9.545 168,786 +0.12(+1.23%)
Jul 28, 2020 9.388 9.595 9.197 9.429 166,559 -0.05(-0.48%)
Jul 27, 2020 9.619 9.657 9.462 9.475 223,620 -0.18(-1.84%)
Jul 24, 2020 9.760 9.913 9.603 9.653 214,776 -0.05(-0.51%)
Jul 23, 2020 9.719 9.727 9.421 9.702 195,057 +0.00(+0.00%)
Jul 22, 2020 8.924 9.901 8.924 9.702 271,871 +0.88(+9.94%)
Jul 21, 2020 8.469 8.908 8.469 8.825 141,124 +0.49(+5.86%)
Jul 20, 2020 8.626 8.659 8.295 8.336 148,484 -0.36(-4.10%)
Jul 17, 2020 8.874 8.883 8.560 8.692 115,964 -0.20(-2.28%)
Jul 16, 2020 8.957 9.040 8.792 8.895 116,380 -0.10(-1.06%)
Jul 15, 2020 8.908 9.090 8.874 8.990 171,739 +0.38(+4.42%)
Jul 14, 2020 8.725 8.833 8.510 8.610 102,516 -0.12(-1.33%)
Jul 13, 2020 8.709 8.961 8.473 8.725 143,595 +0.15(+1.74%)
Jul 10, 2020 8.220 8.576 8.212 8.576 314,312 +0.38(+4.65%)
Jul 09, 2020 8.634 8.634 8.154 8.196 140,997 -0.47(-5.44%)
Jul 08, 2020 8.618 8.725 8.460 8.667 104,049 +0.01(+0.10%)
Jul 07, 2020 8.883 8.883 8.597 8.659 154,770 -0.35(-3.90%)
Jul 06, 2020 9.181 9.264 8.858 9.011 123,158 +0.09(+0.97%)
Jul 02, 2020 9.123 9.479 8.879 8.924 132,513 +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.