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 (%)
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%)
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%)
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.