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

Flushing Finl Corp (NQ: FFIC )

13.25 +0.30 (+2.32%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 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 (%)
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%)
Aug 03, 2020 9.290 9.382 9.070 9.157 126,320 -0.04(-0.45%)
Jul 31, 2020 9.216 9.238 8.929 9.199 219,337 -0.02(-0.27%)
Jul 30, 2020 9.340 9.348 9.116 9.224 154,702 -0.35(-3.64%)
Jul 29, 2020 9.440 9.589 9.216 9.573 168,301 +0.12(+1.23%)
Jul 28, 2020 9.415 9.622 9.224 9.456 166,080 -0.05(-0.48%)
Jul 27, 2020 9.647 9.685 9.489 9.502 222,976 -0.18(-1.84%)
Jul 24, 2020 9.788 9.942 9.631 9.680 214,158 -0.05(-0.51%)
Jul 23, 2020 9.747 9.755 9.448 9.730 194,496 +0.00(+0.00%)
Jul 22, 2020 8.950 9.930 8.950 9.730 271,088 +0.88(+9.94%)
Jul 21, 2020 8.493 8.933 8.493 8.850 140,718 +0.49(+5.86%)
Jul 20, 2020 8.651 8.684 8.319 8.360 148,057 -0.36(-4.10%)
Jul 17, 2020 8.900 8.908 8.585 8.717 115,631 -0.20(-2.28%)
Jul 16, 2020 8.983 9.066 8.817 8.921 116,045 -0.10(-1.06%)
Jul 15, 2020 8.933 9.116 8.900 9.016 171,244 +0.38(+4.42%)
Jul 14, 2020 8.751 8.859 8.535 8.634 102,221 -0.12(-1.33%)
Jul 13, 2020 8.734 8.987 8.497 8.751 143,182 +0.15(+1.74%)
Jul 10, 2020 8.244 8.601 8.236 8.601 313,408 +0.38(+4.65%)
Jul 09, 2020 8.659 8.659 8.178 8.219 140,591 -0.47(-5.44%)
Jul 08, 2020 8.643 8.751 8.485 8.692 103,750 +0.01(+0.10%)
Jul 07, 2020 8.908 8.908 8.622 8.684 154,325 -0.35(-3.90%)
Jul 06, 2020 9.207 9.290 8.883 9.037 122,803 +0.09(+0.97%)
Jul 02, 2020 9.149 9.506 8.904 8.950 132,132 +0.00(+0.00%)
Jul 01, 2020 9.581 9.581 8.900 8.950 162,399 -0.61(-6.42%)
Jun 30, 2020 9.498 9.614 9.323 9.564 137,113 +0.00(+0.00%)
Jun 29, 2020 9.132 9.581 9.112 9.564 188,862 +0.58(+6.47%)
Jun 26, 2020 9.099 9.186 8.502 8.983 430,846 -0.28(-3.05%)
Jun 25, 2020 8.917 9.299 8.900 9.265 193,613 +0.27(+3.00%)
Jun 24, 2020 8.966 9.224 8.792 8.995 175,177 -0.06(-0.64%)
Jun 23, 2020 9.406 9.406 9.016 9.054 119,114 -0.17(-1.85%)
Jun 22, 2020 8.983 9.290 8.900 9.224 88,699 +0.12(+1.28%)
Jun 19, 2020 9.257 9.257 8.883 9.108 230,057 -0.00(-0.05%)
Jun 18, 2020 8.908 9.332 8.834 9.112 111,378 +0.09(+1.01%)
Jun 17, 2020 9.714 9.714 8.950 9.020 115,348 -0.69(-7.14%)
Jun 16, 2020 9.697 9.896 9.378 9.714 152,213 +0.47(+5.07%)
Jun 15, 2020 8.842 9.473 8.701 9.245 153,823 -0.04(-0.40%)
Jun 12, 2020 9.614 9.631 8.875 9.282 182,962 +0.14(+1.54%)
Jun 11, 2020 9.440 9.481 9.049 9.141 182,428 -0.86(-8.63%)
Jun 10, 2020 11.06 11.06 9.963 10.00 368,018 -1.11(-9.99%)
Jun 09, 2020 10.94 11.33 10.66 11.11 156,718 -0.12(-1.09%)
Jun 08, 2020 10.67 11.29 10.67 11.24 183,741 +0.85(+8.17%)
Jun 05, 2020 10.76 10.88 10.35 10.39 253,184 +0.42(+4.22%)
Jun 04, 2020 9.621 9.988 9.433 9.968 98,500 +0.23(+2.39%)
Jun 03, 2020 9.425 10.04 9.286 9.735 129,432 +0.55(+5.95%)
Jun 02, 2020 9.311 9.564 9.058 9.188 118,852 -0.02(-0.18%)
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.