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

Flushing Finl Corp (NQ: FFIC )

13.36 +0.41 (+3.17%)
Streaming Delayed Price Updated: 1:37 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 (%)
May 29, 2020 9.523 9.523 9.156 9.254 137,866 -0.46(-4.71%)
May 28, 2020 10.38 10.38 9.645 9.710 132,734 -0.50(-4.88%)
May 27, 2020 9.710 10.34 9.580 10.21 255,970 +0.81(+8.59%)
May 26, 2020 9.343 9.621 9.017 9.400 218,899 +0.40(+4.44%)
May 22, 2020 9.017 9.107 8.772 9.001 154,655 +0.02(+0.27%)
May 21, 2020 8.813 9.074 8.723 8.976 148,467 +0.11(+1.24%)
May 20, 2020 8.372 8.950 8.348 8.866 160,675 +0.61(+7.36%)
May 19, 2020 8.601 8.707 8.242 8.258 186,198 -0.46(-5.24%)
May 18, 2020 8.389 8.829 8.242 8.715 243,051 +0.81(+10.22%)
May 15, 2020 7.703 8.029 7.515 7.907 320,095 +0.24(+3.09%)
May 14, 2020 7.989 8.103 7.499 7.670 365,386 -0.47(-5.81%)
May 13, 2020 8.389 8.397 7.825 8.144 269,206 -0.26(-3.11%)
May 12, 2020 9.058 9.270 8.397 8.405 216,969 -0.60(-6.70%)
May 11, 2020 9.351 9.351 8.968 9.009 236,674 -0.54(-5.64%)
May 08, 2020 9.564 9.866 9.531 9.547 351,345 +0.28(+2.99%)
May 07, 2020 9.107 9.392 9.062 9.270 291,505 +0.40(+4.51%)
May 06, 2020 9.147 9.254 8.829 8.870 131,256 -0.29(-3.12%)
May 05, 2020 9.759 9.825 9.025 9.156 161,011 -0.37(-3.86%)
May 04, 2020 9.474 9.637 9.262 9.523 169,967 -0.29(-2.91%)
May 01, 2020 9.890 9.914 9.490 9.808 161,763 -0.38(-3.76%)
Apr 30, 2020 10.54 10.60 9.882 10.19 151,802 -0.79(-7.21%)
Apr 29, 2020 10.85 11.24 10.36 10.98 211,960 +0.59(+5.65%)
Apr 28, 2020 10.21 10.50 10.04 10.40 134,152 +0.48(+4.86%)
Apr 27, 2020 9.547 10.00 9.539 9.914 114,033 +0.56(+6.02%)
Apr 24, 2020 9.523 9.580 9.156 9.351 94,362 -0.13(-1.38%)
Apr 23, 2020 9.368 9.792 9.319 9.482 104,279 +0.16(+1.75%)
Apr 22, 2020 9.531 9.547 9.188 9.319 136,626 +0.03(+0.35%)
Apr 21, 2020 9.009 9.343 8.943 9.286 102,895 -0.13(-1.39%)
Apr 20, 2020 9.417 9.914 9.229 9.417 110,381 -0.16(-1.62%)
Apr 17, 2020 9.213 9.694 9.172 9.572 164,092 +0.71(+8.01%)
Apr 16, 2020 9.090 9.139 8.527 8.862 247,720 -0.33(-3.55%)
Apr 15, 2020 9.196 9.490 8.976 9.188 160,616 -0.42(-4.41%)
Apr 14, 2020 10.09 10.09 9.441 9.613 177,534 -0.23(-2.32%)
Apr 13, 2020 9.939 10.05 9.596 9.841 114,032 -0.21(-2.11%)
Apr 09, 2020 9.384 10.18 8.922 10.05 362,007 +0.83(+9.03%)
Apr 08, 2020 9.041 9.384 8.813 9.221 217,421 +0.33(+3.76%)
Apr 07, 2020 9.131 9.286 8.715 8.886 238,432 +0.11(+1.21%)
Apr 06, 2020 8.976 9.262 8.568 8.780 197,835 +0.19(+2.18%)
Apr 03, 2020 9.629 9.662 8.258 8.593 184,802 -1.24(-12.61%)
Apr 02, 2020 9.833 10.32 9.449 9.833 124,157 -0.07(-0.66%)
Apr 01, 2020 10.44 10.47 9.817 9.898 177,504 -1.00(-9.21%)
Mar 31, 2020 10.65 10.96 10.40 10.90 282,826 +0.18(+1.67%)
Mar 30, 2020 10.85 11.12 10.22 10.72 217,016 -0.04(-0.38%)
Mar 27, 2020 10.85 11.16 10.44 10.76 118,259 -0.44(-3.93%)
Mar 26, 2020 10.27 11.20 10.27 11.20 137,789 +1.04(+10.19%)
Mar 25, 2020 10.06 10.97 9.710 10.17 169,117 +0.13(+1.30%)
Mar 24, 2020 9.270 10.08 9.074 10.04 184,975 +1.08(+12.02%)
Mar 23, 2020 8.764 9.050 8.144 8.960 161,020 +0.24(+2.81%)
Mar 20, 2020 9.082 9.784 8.715 8.715 480,021 -0.41(-4.47%)
Mar 19, 2020 8.764 9.584 7.972 9.123 452,004 +0.33(+3.71%)
Mar 18, 2020 10.85 11.07 8.609 8.797 216,737 -2.68(-23.38%)
Mar 17, 2020 11.10 11.81 9.931 11.48 221,410 +0.57(+5.24%)
Mar 16, 2020 7.573 11.39 7.230 10.91 179,068 -1.15(-9.54%)
Mar 13, 2020 11.92 12.18 11.43 12.06 235,047 +0.65(+5.72%)
Mar 12, 2020 11.62 12.57 10.96 11.41 213,217 -1.10(-8.81%)
Mar 11, 2020 12.93 13.10 12.38 12.51 191,182 -0.72(-5.42%)
Mar 10, 2020 13.27 13.43 12.65 13.23 167,846 +0.23(+1.80%)
Mar 09, 2020 13.68 14.16 12.95 12.99 215,194 -1.73(-11.75%)
Mar 06, 2020 14.46 14.82 14.46 14.72 233,049 -0.16(-1.08%)
Mar 05, 2020 14.98 15.13 14.78 14.88 225,143 -0.43(-2.79%)
Mar 04, 2020 15.21 15.36 14.91 15.31 105,922 +0.27(+1.77%)
Mar 03, 2020 15.22 15.38 14.94 15.04 195,253 -0.26(-1.68%)
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.