Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

12.03 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 30, 2020 10.72 10.72 10.33 10.59 177,014 +0.17(+1.67%)
Oct 29, 2020 10.22 10.42 10.12 10.41 132,438 +0.22(+2.11%)
Oct 28, 2020 10.04 10.52 9.882 10.20 191,847 +0.05(+0.49%)
Oct 27, 2020 9.774 10.18 9.774 10.15 81,687 -0.03(-0.33%)
Oct 26, 2020 10.15 10.19 9.981 10.18 81,248 -0.06(-0.57%)
Oct 23, 2020 10.19 10.42 10.08 10.24 94,125 +0.06(+0.57%)
Oct 22, 2020 9.782 10.19 9.741 10.18 94,350 +0.41(+4.15%)
Oct 21, 2020 9.667 9.807 9.667 9.774 63,752 +0.05(+0.51%)
Oct 20, 2020 9.700 9.907 9.700 9.725 80,940 +0.07(+0.77%)
Oct 19, 2020 10.14 10.14 9.634 9.650 70,887 -0.03(-0.34%)
Oct 16, 2020 10.12 10.12 9.385 9.683 146,202 +0.04(+0.43%)
Oct 15, 2020 9.360 9.642 9.302 9.642 125,526 +0.15(+1.57%)
Oct 14, 2020 9.576 9.658 9.476 9.493 127,584 -0.08(-0.86%)
Oct 13, 2020 9.650 9.675 9.534 9.576 92,788 -0.22(-2.20%)
Oct 12, 2020 9.600 9.816 9.526 9.791 63,727 +0.17(+1.81%)
Oct 09, 2020 9.551 9.940 9.551 9.617 88,446 -0.18(-1.86%)
Oct 08, 2020 9.791 9.873 9.658 9.799 87,558 +0.12(+1.20%)
Oct 07, 2020 9.153 9.849 9.153 9.683 134,848 +0.12(+1.30%)
Oct 06, 2020 9.667 9.931 9.534 9.559 153,580 +0.03(+0.35%)
Oct 05, 2020 9.261 9.559 9.244 9.526 136,524 +0.31(+3.41%)
Oct 02, 2020 8.756 9.220 8.731 9.211 95,454 +0.34(+3.82%)
Oct 01, 2020 8.690 8.922 8.566 8.872 220,679 +0.17(+1.90%)
Sep 30, 2020 8.806 8.913 8.632 8.707 110,110 -0.02(-0.19%)
Sep 29, 2020 8.814 8.814 8.500 8.723 188,622 -0.14(-1.59%)
Sep 28, 2020 8.673 9.013 8.673 8.864 123,476 +0.32(+3.78%)
Sep 25, 2020 8.649 9.029 8.433 8.541 228,366 -0.15(-1.71%)
Sep 24, 2020 8.707 8.876 8.599 8.690 117,976 +0.03(+0.38%)
Sep 23, 2020 8.889 9.203 8.649 8.657 188,317 -0.18(-2.01%)
Sep 22, 2020 8.947 9.079 8.752 8.835 160,221 -0.11(-1.25%)
Sep 21, 2020 9.327 9.394 8.723 8.947 286,841 -0.58(-6.08%)
Sep 18, 2020 9.840 9.840 9.410 9.526 461,445 -0.26(-2.62%)
Sep 17, 2020 9.642 9.890 9.378 9.782 89,339 +0.01(+0.08%)
Sep 16, 2020 9.559 9.915 9.484 9.774 129,750 +0.25(+2.61%)
Sep 15, 2020 9.691 9.691 9.443 9.526 142,581 -0.11(-1.12%)
Sep 14, 2020 9.542 9.758 9.427 9.633 186,348 +0.12(+1.22%)
Sep 11, 2020 9.799 9.799 9.385 9.518 180,639 -0.24(-2.46%)
Sep 10, 2020 10.01 10.15 9.708 9.758 169,444 -0.19(-1.91%)
Sep 09, 2020 10.13 10.13 9.858 9.948 192,121 -0.07(-0.73%)
Sep 08, 2020 10.45 10.57 9.924 10.02 208,695 -0.24(-2.30%)
Sep 04, 2020 10.22 10.48 9.907 10.26 309,931 +0.23(+2.27%)
Sep 03, 2020 10.00 10.37 9.980 10.03 156,502 +0.04(+0.41%)
Sep 02, 2020 9.964 10.08 9.883 9.989 143,468 -0.02(-0.16%)
Sep 01, 2020 9.802 10.04 9.590 10.00 205,012 +0.14(+1.40%)
Aug 31, 2020 9.802 9.948 9.655 9.867 288,891 +0.01(+0.08%)
Aug 28, 2020 9.915 10.00 9.671 9.858 132,775 +0.06(+0.58%)
Aug 27, 2020 9.655 9.956 9.525 9.802 139,395 +0.16(+1.69%)
Aug 26, 2020 9.818 9.980 9.623 9.639 153,855 -0.21(-2.11%)
Aug 25, 2020 9.940 10.03 9.712 9.846 148,810 +0.05(+0.54%)
Aug 24, 2020 9.330 9.793 9.208 9.793 161,794 +0.60(+6.55%)
Aug 21, 2020 9.362 9.370 9.078 9.191 271,205 -0.19(-1.99%)
Aug 20, 2020 9.403 9.509 9.354 9.379 153,808 -0.18(-1.87%)
Aug 19, 2020 9.395 9.671 9.289 9.558 207,687 +0.19(+2.00%)
Aug 18, 2020 9.549 9.590 9.330 9.370 172,061 -0.14(-1.45%)
Aug 17, 2020 9.834 9.834 9.370 9.509 200,812 -0.26(-2.66%)
Aug 14, 2020 9.598 9.858 9.558 9.769 113,473 +0.07(+0.76%)
Aug 13, 2020 9.818 9.883 9.623 9.696 77,758 -0.21(-2.13%)
Aug 12, 2020 10.15 10.15 9.736 9.907 76,607 -0.05(-0.49%)
Aug 11, 2020 10.03 10.33 9.883 9.956 171,387 +0.03(+0.33%)
Aug 10, 2020 9.631 10.14 9.631 9.924 137,894 +0.29(+3.04%)
Aug 07, 2020 9.045 9.631 9.004 9.631 129,578 +0.52(+5.71%)
Aug 06, 2020 9.143 9.191 9.061 9.110 85,666 -0.02(-0.27%)
Aug 05, 2020 9.061 9.175 8.956 9.135 111,671 +0.16(+1.81%)
Aug 04, 2020 8.931 9.049 8.793 8.972 118,429 +0.00(+0.00%)
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.