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

Flushing Finl Corp (NQ: FFIC )

11.88 -0.28 (-2.30%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 14, 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 9.830 9.977 9.683 9.895 288,060 +0.01(+0.08%)
Aug 28, 2020 9.944 10.03 9.699 9.887 132,392 +0.06(+0.58%)
Aug 27, 2020 9.683 9.985 9.552 9.830 138,994 +0.16(+1.69%)
Aug 26, 2020 9.846 10.01 9.650 9.667 153,412 -0.21(-2.11%)
Aug 25, 2020 9.969 10.06 9.740 9.875 148,381 +0.05(+0.54%)
Aug 24, 2020 9.357 9.822 9.234 9.822 161,329 +0.60(+6.55%)
Aug 21, 2020 9.389 9.397 9.104 9.218 270,424 -0.19(-1.99%)
Aug 20, 2020 9.430 9.536 9.381 9.406 153,366 -0.18(-1.87%)
Aug 19, 2020 9.422 9.699 9.316 9.585 207,089 +0.19(+2.00%)
Aug 18, 2020 9.577 9.618 9.357 9.397 171,566 -0.14(-1.45%)
Aug 17, 2020 9.862 9.862 9.397 9.536 200,234 -0.26(-2.66%)
Aug 14, 2020 9.626 9.887 9.585 9.797 113,146 +0.07(+0.76%)
Aug 13, 2020 9.846 9.911 9.650 9.724 77,534 -0.21(-2.13%)
Aug 12, 2020 10.18 10.18 9.765 9.936 76,387 -0.05(-0.49%)
Aug 11, 2020 10.06 10.36 9.911 9.985 170,894 +0.03(+0.33%)
Aug 10, 2020 9.659 10.17 9.659 9.952 137,497 +0.29(+3.04%)
Aug 07, 2020 9.071 9.659 9.030 9.659 129,205 +0.52(+5.71%)
Aug 06, 2020 9.169 9.218 9.087 9.136 85,420 -0.02(-0.27%)
Aug 05, 2020 9.087 9.202 8.981 9.161 111,349 +0.16(+1.81%)
Aug 04, 2020 8.957 9.075 8.818 8.998 118,088 +0.00(+0.00%)
Aug 03, 2020 9.128 9.218 8.912 8.998 128,562 -0.04(-0.45%)
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%)
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.