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

Flushing Finl Corp (NQ: FFIC )

12.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2020 9.055 9.077 8.773 9.039 223,229 -0.02(-0.27%)
Jul 30, 2020 9.177 9.185 8.957 9.063 157,447 -0.34(-3.64%)
Jul 29, 2020 9.275 9.422 9.055 9.406 171,287 +0.11(+1.23%)
Jul 28, 2020 9.251 9.455 9.063 9.291 169,026 -0.04(-0.48%)
Jul 27, 2020 9.479 9.516 9.324 9.336 226,932 -0.18(-1.84%)
Jul 24, 2020 9.618 9.769 9.463 9.512 217,958 -0.05(-0.51%)
Jul 23, 2020 9.577 9.585 9.283 9.561 197,947 +0.00(+0.00%)
Jul 22, 2020 8.794 9.756 8.794 9.561 275,898 +0.86(+9.94%)
Jul 21, 2020 8.345 8.777 8.345 8.696 143,214 +0.48(+5.86%)
Jul 20, 2020 8.500 8.533 8.174 8.215 150,684 -0.35(-4.10%)
Jul 17, 2020 8.745 8.753 8.435 8.565 117,682 -0.20(-2.28%)
Jul 16, 2020 8.826 8.908 8.663 8.765 118,104 -0.09(-1.06%)
Jul 15, 2020 8.777 8.957 8.745 8.859 174,283 +0.38(+4.42%)
Jul 14, 2020 8.598 8.704 8.386 8.484 104,035 -0.11(-1.33%)
Jul 13, 2020 8.582 8.831 8.349 8.598 145,722 +0.15(+1.74%)
Jul 10, 2020 8.100 8.451 8.092 8.451 318,969 +0.38(+4.65%)
Jul 09, 2020 8.508 8.508 8.035 8.076 143,086 -0.46(-5.44%)
Jul 08, 2020 8.492 8.598 8.337 8.541 105,590 +0.01(+0.10%)
Jul 07, 2020 8.753 8.753 8.472 8.533 157,063 -0.35(-3.90%)
Jul 06, 2020 9.047 9.128 8.729 8.879 124,982 +0.09(+0.97%)
Jul 02, 2020 8.990 9.340 8.749 8.794 134,476 +0.00(+0.00%)
Jul 01, 2020 9.414 9.414 8.745 8.794 165,280 -0.60(-6.42%)
Jun 30, 2020 9.332 9.446 9.161 9.397 139,545 +0.00(+0.00%)
Jun 29, 2020 8.973 9.414 8.953 9.397 192,213 +0.57(+6.47%)
Jun 26, 2020 8.941 9.025 8.353 8.826 438,490 -0.28(-3.05%)
Jun 25, 2020 8.761 9.136 8.745 9.104 197,048 +0.27(+3.00%)
Jun 24, 2020 8.810 9.063 8.639 8.839 178,285 -0.06(-0.64%)
Jun 23, 2020 9.242 9.242 8.859 8.896 121,227 -0.17(-1.85%)
Jun 22, 2020 8.826 9.128 8.745 9.063 90,273 +0.11(+1.28%)
Jun 19, 2020 9.096 9.096 8.729 8.949 234,139 -0.00(-0.05%)
Jun 18, 2020 8.753 9.169 8.680 8.953 113,354 +0.09(+1.01%)
Jun 17, 2020 9.544 9.544 8.794 8.863 117,394 -0.68(-7.14%)
Jun 16, 2020 9.528 9.724 9.214 9.544 154,914 +0.46(+5.07%)
Jun 15, 2020 8.688 9.308 8.549 9.083 156,552 -0.04(-0.40%)
Jun 12, 2020 9.446 9.463 8.720 9.120 186,208 +0.14(+1.54%)
Jun 11, 2020 9.275 9.316 8.892 8.981 185,665 -0.85(-8.63%)
Jun 10, 2020 10.87 10.87 9.790 9.830 374,547 -1.09(-9.98%)
Jun 09, 2020 10.75 11.13 10.47 10.92 159,498 -0.12(-1.09%)
Jun 08, 2020 10.48 11.10 10.48 11.04 187,001 +0.83(+8.17%)
Jun 05, 2020 10.57 10.69 10.17 10.21 257,676 +0.41(+4.22%)
Jun 04, 2020 9.453 9.814 9.269 9.794 100,248 +0.23(+2.39%)
Jun 03, 2020 9.261 9.870 9.124 9.565 131,729 +0.54(+5.95%)
Jun 02, 2020 9.148 9.397 8.900 9.028 120,960 -0.02(-0.18%)
Jun 01, 2020 9.156 9.373 9.044 9.044 114,951 -0.05(-0.53%)
May 29, 2020 9.357 9.357 8.996 9.092 140,312 -0.45(-4.71%)
May 28, 2020 10.20 10.20 9.477 9.541 135,089 -0.49(-4.88%)
May 27, 2020 9.541 10.16 9.413 10.03 260,511 +0.79(+8.59%)
May 26, 2020 9.180 9.453 8.860 9.237 222,782 +0.39(+4.44%)
May 22, 2020 8.860 8.948 8.619 8.844 157,399 +0.02(+0.27%)
May 21, 2020 8.659 8.916 8.571 8.820 151,101 +0.11(+1.24%)
May 20, 2020 8.226 8.794 8.202 8.711 163,526 +0.60(+7.36%)
May 19, 2020 8.451 8.555 8.098 8.114 189,502 -0.45(-5.24%)
May 18, 2020 8.242 8.675 8.098 8.563 247,363 +0.79(+10.22%)
May 15, 2020 7.569 7.890 7.384 7.769 325,775 +0.23(+3.09%)
May 14, 2020 7.849 7.962 7.368 7.537 371,868 -0.47(-5.81%)
May 13, 2020 8.242 8.250 7.689 8.002 273,982 -0.26(-3.11%)
May 12, 2020 8.900 9.108 8.250 8.258 220,818 -0.59(-6.70%)
May 11, 2020 9.188 9.188 8.812 8.852 240,873 -0.53(-5.64%)
May 08, 2020 9.397 9.694 9.365 9.381 357,579 +0.27(+2.99%)
May 07, 2020 8.948 9.228 8.904 9.108 296,677 +0.39(+4.51%)
May 06, 2020 8.988 9.092 8.675 8.715 133,585 -0.28(-3.12%)
May 05, 2020 9.589 9.653 8.868 8.996 163,867 -0.36(-3.86%)
May 04, 2020 9.309 9.469 9.100 9.357 172,982 -0.28(-2.91%)
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.