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 (%)
Jun 30, 2020 9.470 9.586 9.297 9.537 137,508 +0.00(+0.00%)
Jun 29, 2020 9.106 9.553 9.086 9.537 189,407 +0.58(+6.47%)
Jun 26, 2020 9.073 9.159 8.477 8.957 432,089 -0.28(-3.05%)
Jun 25, 2020 8.891 9.272 8.874 9.239 194,172 +0.27(+3.00%)
Jun 24, 2020 8.941 9.197 8.767 8.970 175,683 -0.06(-0.64%)
Jun 23, 2020 9.379 9.379 8.990 9.028 119,458 -0.17(-1.85%)
Jun 22, 2020 8.957 9.263 8.874 9.197 88,955 +0.12(+1.28%)
Jun 19, 2020 9.230 9.230 8.858 9.081 230,721 -0.00(-0.05%)
Jun 18, 2020 8.883 9.305 8.808 9.086 111,699 +0.09(+1.01%)
Jun 17, 2020 9.686 9.686 8.924 8.994 115,680 -0.69(-7.14%)
Jun 16, 2020 9.669 9.868 9.351 9.686 152,653 +0.47(+5.07%)
Jun 15, 2020 8.816 9.446 8.676 9.218 154,267 -0.04(-0.40%)
Jun 12, 2020 9.586 9.603 8.850 9.255 183,490 +0.14(+1.54%)
Jun 11, 2020 9.413 9.454 9.023 9.114 182,955 -0.86(-8.63%)
Jun 10, 2020 11.03 11.03 9.935 9.975 369,080 -1.11(-9.99%)
Jun 09, 2020 10.91 11.29 10.63 11.08 157,170 -0.12(-1.09%)
Jun 08, 2020 10.63 11.26 10.63 11.20 184,271 +0.85(+8.17%)
Jun 05, 2020 10.72 10.85 10.32 10.36 253,915 +0.42(+4.22%)
Jun 04, 2020 9.593 9.959 9.406 9.939 98,784 +0.23(+2.39%)
Jun 03, 2020 9.398 10.02 9.259 9.707 129,806 +0.55(+5.95%)
Jun 02, 2020 9.284 9.536 9.032 9.162 119,195 -0.02(-0.18%)
Jun 01, 2020 9.292 9.512 9.178 9.178 113,273 -0.05(-0.53%)
May 29, 2020 9.495 9.495 9.129 9.227 138,264 -0.46(-4.71%)
May 28, 2020 10.35 10.35 9.617 9.683 133,117 -0.50(-4.88%)
May 27, 2020 9.683 10.31 9.552 10.18 256,708 +0.81(+8.59%)
May 26, 2020 9.316 9.593 8.991 9.373 219,530 +0.40(+4.44%)
May 22, 2020 8.991 9.080 8.747 8.975 155,102 +0.02(+0.27%)
May 21, 2020 8.787 9.048 8.698 8.950 148,895 +0.11(+1.24%)
May 20, 2020 8.348 8.924 8.324 8.840 161,139 +0.61(+7.36%)
May 19, 2020 8.576 8.682 8.218 8.234 186,735 -0.46(-5.24%)
May 18, 2020 8.364 8.804 8.218 8.690 243,752 +0.81(+10.22%)
May 15, 2020 7.681 8.006 7.494 7.884 321,019 +0.24(+3.09%)
May 14, 2020 7.966 8.080 7.478 7.648 366,440 -0.47(-5.81%)
May 13, 2020 8.364 8.373 7.803 8.120 269,983 -0.26(-3.11%)
May 12, 2020 9.032 9.243 8.373 8.381 217,595 -0.60(-6.70%)
May 11, 2020 9.325 9.325 8.942 8.983 237,357 -0.54(-5.64%)
May 08, 2020 9.536 9.837 9.504 9.520 352,359 +0.28(+2.99%)
May 07, 2020 9.080 9.365 9.036 9.243 292,346 +0.40(+4.51%)
May 06, 2020 9.121 9.227 8.804 8.844 131,635 -0.28(-3.12%)
May 05, 2020 9.731 9.796 8.999 9.129 161,475 -0.37(-3.86%)
May 04, 2020 9.447 9.609 9.235 9.495 170,457 -0.28(-2.91%)
May 01, 2020 9.862 9.886 9.463 9.780 162,230 -0.38(-3.76%)
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%)
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.