Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.24 20.55 20.06 20.35 175,504 -0.11(-0.55%)
Nov 29, 2021 20.56 20.66 20.15 20.46 288,250 +0.00(+0.00%)
Nov 26, 2021 20.87 20.96 20.14 20.46 235,417 -0.86(-4.04%)
Nov 24, 2021 21.01 21.35 20.98 21.32 96,775 +0.16(+0.77%)
Nov 23, 2021 21.00 21.28 21.00 21.16 92,127 +0.28(+1.36%)
Nov 22, 2021 20.92 21.28 20.80 20.87 89,146 +0.23(+1.13%)
Nov 19, 2021 20.73 20.81 20.53 20.64 99,572 -0.30(-1.44%)
Nov 18, 2021 20.89 20.97 20.86 20.94 152,797 +0.06(+0.29%)
Nov 17, 2021 20.76 20.96 20.76 20.88 200,445 -0.04(-0.21%)
Nov 16, 2021 20.79 21.09 20.75 20.92 73,801 +0.21(+1.00%)
Nov 15, 2021 20.82 20.82 20.55 20.72 193,163 +0.06(+0.29%)
Nov 12, 2021 20.86 21.08 20.55 20.66 56,385 -0.28(-1.32%)
Nov 11, 2021 20.94 21.00 20.76 20.93 74,701 +0.06(+0.29%)
Nov 10, 2021 20.93 20.83 20.87 94,261 -0.04(-0.21%)
Nov 09, 2021 20.94 21.13 20.79 20.92 105,585 -0.09(-0.41%)
Nov 08, 2021 21.13 21.19 20.89 21.00 113,817 -0.07(-0.33%)
Nov 05, 2021 20.92 21.14 20.85 21.07 145,527 +0.35(+1.70%)
Nov 04, 2021 20.98 20.98 20.45 20.72 49,632 -0.26(-1.23%)
Nov 03, 2021 20.51 21.13 20.21 20.98 92,278 +0.37(+1.80%)
Nov 02, 2021 20.97 21.24 20.56 20.61 58,244 -0.47(-2.25%)
Nov 01, 2021 20.89 21.14 20.69 21.08 87,967 +0.39(+1.87%)
Oct 29, 2021 21.14 20.69 120,466 -0.45(-2.12%)
Oct 28, 2021 20.50 21.17 20.50 21.14 102,955 +0.71(+3.46%)
Oct 27, 2021 20.17 20.55 19.99 20.43 113,632 +0.12(+0.59%)
Oct 26, 2021 20.53 20.31 101,053 -0.22(-1.09%)
Oct 25, 2021 20.30 20.60 20.11 20.54 101,824 +0.40(+1.97%)
Oct 22, 2021 20.11 20.24 20.05 20.14 51,031 +0.03(+0.17%)
Oct 21, 2021 20.17 20.22 19.98 20.11 59,578 -0.03(-0.13%)
Oct 20, 2021 19.75 20.17 19.75 20.13 90,791 +0.38(+1.92%)
Oct 19, 2021 19.95 19.95 19.56 19.75 45,835 -0.13(-0.65%)
Oct 18, 2021 19.90 20.05 19.84 19.88 70,692 -0.11(-0.56%)
Oct 15, 2021 20.34 20.37 19.96 19.99 92,176 +0.02(+0.09%)
Oct 14, 2021 19.98 20.03 19.74 19.98 48,386 +0.24(+1.22%)
Oct 13, 2021 20.05 20.05 19.53 19.74 43,821 -0.33(-1.63%)
Oct 12, 2021 20.12 20.16 19.98 20.06 44,909 -0.09(-0.47%)
Oct 11, 2021 20.47 20.51 20.15 20.16 47,936 -0.20(-0.97%)
Oct 08, 2021 20.36 20.49 20.24 20.36 43,118 -0.03(-0.13%)
Oct 07, 2021 20.36 20.43 20.20 20.38 74,409 +0.19(+0.94%)
Oct 06, 2021 20.07 20.24 19.76 20.19 82,484 +0.06(+0.30%)
Oct 05, 2021 20.17 20.19 19.90 20.13 282,464 +0.08(+0.39%)
Oct 04, 2021 19.95 20.28 19.95 20.05 138,892 +0.13(+0.65%)
Oct 01, 2021 19.52 20.11 19.46 19.93 106,171 +0.46(+2.35%)
Sep 30, 2021 19.82 19.83 19.44 19.47 95,461 -0.29(-1.48%)
Sep 29, 2021 19.56 19.80 19.48 19.76 75,104 +0.29(+1.50%)
Sep 28, 2021 19.80 19.95 19.41 19.47 119,588 -0.27(-1.35%)
Sep 27, 2021 19.30 19.97 19.27 19.74 133,166 +0.47(+2.46%)
Sep 24, 2021 19.12 19.44 19.03 19.26 65,732 +0.14(+0.72%)
Sep 23, 2021 18.56 19.29 18.56 19.12 119,263 +0.56(+3.02%)
Sep 22, 2021 18.24 18.88 18.24 18.56 117,558 +0.47(+2.57%)
Sep 21, 2021 18.41 18.41 18.09 18.10 82,142 -0.25(-1.36%)
Sep 20, 2021 18.40 18.52 18.09 18.35 133,744 -0.34(-1.84%)
Sep 17, 2021 19.05 19.11 18.66 18.69 800,882 -0.26(-1.36%)
Sep 16, 2021 18.95 19.15 18.86 18.95 183,218 +0.16(+0.87%)
Sep 15, 2021 18.91 18.99 18.60 18.79 103,424 +0.11(+0.60%)
Sep 14, 2021 19.17 19.20 18.61 18.68 145,416 -0.47(-2.47%)
Sep 13, 2021 19.17 19.19 18.80 19.15 168,037 +0.11(+0.59%)
Sep 10, 2021 19.30 19.44 18.99 19.04 85,618 -0.17(-0.90%)
Sep 09, 2021 19.29 19.42 19.17 19.21 112,656 -0.07(-0.36%)
Sep 08, 2021 19.36 19.45 19.21 19.28 170,182 -0.16(-0.80%)
Sep 07, 2021 19.44 19.68 19.37 19.43 90,175 +0.01(+0.04%)
Sep 03, 2021 19.53 19.55 19.27 19.43 55,689 -0.08(-0.40%)
Sep 02, 2021 19.50 19.79 19.47 19.50 62,617 -0.12(-0.61%)
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.