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 20.30 20.61 20.12 20.41 174,999 -0.11(-0.55%)
Nov 29, 2021 20.62 20.72 20.21 20.52 287,421 +0.00(+0.00%)
Nov 26, 2021 20.93 21.02 20.20 20.52 234,740 -0.86(-4.04%)
Nov 24, 2021 21.07 21.41 21.04 21.38 96,497 +0.16(+0.77%)
Nov 23, 2021 21.06 21.34 21.06 21.22 91,862 +0.29(+1.36%)
Nov 22, 2021 20.98 21.34 20.86 20.93 88,890 +0.23(+1.13%)
Nov 19, 2021 20.79 20.87 20.59 20.70 99,285 -0.30(-1.44%)
Nov 18, 2021 20.95 21.03 20.92 21.00 152,357 +0.06(+0.29%)
Nov 17, 2021 20.82 21.02 20.82 20.94 199,869 -0.04(-0.21%)
Nov 16, 2021 20.85 21.15 20.81 20.98 73,588 +0.21(+1.00%)
Nov 15, 2021 20.88 20.88 20.60 20.78 192,608 +0.06(+0.29%)
Nov 12, 2021 20.92 21.14 20.60 20.72 56,222 -0.28(-1.32%)
Nov 11, 2021 21.00 21.06 20.82 20.99 74,486 +0.06(+0.29%)
Nov 10, 2021 20.99 20.89 20.93 93,990 -0.04(-0.21%)
Nov 09, 2021 21.00 21.19 20.85 20.98 105,281 -0.09(-0.41%)
Nov 08, 2021 21.19 21.25 20.95 21.06 113,489 -0.07(-0.33%)
Nov 05, 2021 20.98 21.20 20.91 21.13 145,108 +0.35(+1.70%)
Nov 04, 2021 21.04 21.04 20.51 20.78 49,489 -0.26(-1.23%)
Nov 03, 2021 20.57 21.19 20.27 21.04 92,013 +0.37(+1.80%)
Nov 02, 2021 21.03 21.30 20.62 20.66 58,077 -0.48(-2.25%)
Nov 01, 2021 20.95 21.20 20.75 21.14 87,714 +0.39(+1.87%)
Oct 29, 2021 21.20 20.75 120,119 -0.45(-2.12%)
Oct 28, 2021 20.56 21.23 20.56 21.20 102,658 +0.71(+3.46%)
Oct 27, 2021 20.23 20.61 20.05 20.49 113,305 +0.12(+0.59%)
Oct 26, 2021 20.59 20.37 100,762 -0.22(-1.09%)
Oct 25, 2021 20.35 20.66 20.17 20.60 101,531 +0.40(+1.97%)
Oct 22, 2021 20.17 20.30 20.11 20.20 50,884 +0.03(+0.17%)
Oct 21, 2021 20.22 20.28 20.03 20.16 59,407 -0.03(-0.13%)
Oct 20, 2021 19.81 20.22 19.81 20.19 90,530 +0.38(+1.92%)
Oct 19, 2021 20.01 20.01 19.62 19.81 45,703 -0.13(-0.65%)
Oct 18, 2021 19.96 20.10 19.90 19.94 70,489 -0.11(-0.56%)
Oct 15, 2021 20.40 20.43 20.02 20.05 91,911 +0.02(+0.09%)
Oct 14, 2021 20.03 20.09 19.80 20.03 48,247 +0.24(+1.22%)
Oct 13, 2021 20.10 20.10 19.59 19.79 43,695 -0.33(-1.63%)
Oct 12, 2021 20.18 20.22 20.03 20.12 44,780 -0.09(-0.47%)
Oct 11, 2021 20.53 20.57 20.21 20.22 47,798 -0.20(-0.97%)
Oct 08, 2021 20.42 20.55 20.30 20.41 42,994 -0.03(-0.13%)
Oct 07, 2021 20.42 20.49 20.26 20.44 74,195 +0.19(+0.94%)
Oct 06, 2021 20.13 20.29 19.82 20.25 82,247 +0.06(+0.30%)
Oct 05, 2021 20.23 20.25 19.96 20.19 281,652 +0.08(+0.39%)
Oct 04, 2021 20.01 20.34 20.01 20.11 138,493 +0.13(+0.65%)
Oct 01, 2021 19.58 20.17 19.52 19.98 105,866 +0.46(+2.35%)
Sep 30, 2021 19.88 19.89 19.50 19.52 95,187 -0.29(-1.48%)
Sep 29, 2021 19.62 19.85 19.53 19.82 74,888 +0.29(+1.50%)
Sep 28, 2021 19.85 20.01 19.46 19.52 119,244 -0.27(-1.35%)
Sep 27, 2021 19.36 20.03 19.33 19.79 132,783 +0.48(+2.46%)
Sep 24, 2021 19.18 19.50 19.08 19.32 65,543 +0.14(+0.72%)
Sep 23, 2021 18.61 19.34 18.61 19.18 118,920 +0.56(+3.02%)
Sep 22, 2021 18.29 18.94 18.29 18.62 117,220 +0.47(+2.57%)
Sep 21, 2021 18.46 18.46 18.14 18.15 81,905 -0.25(-1.36%)
Sep 20, 2021 18.45 18.57 18.14 18.40 133,359 -0.35(-1.84%)
Sep 17, 2021 19.11 19.16 18.71 18.75 798,578 -0.26(-1.36%)
Sep 16, 2021 19.01 19.20 18.91 19.01 182,691 +0.16(+0.87%)
Sep 15, 2021 18.96 19.05 18.65 18.84 103,126 +0.11(+0.60%)
Sep 14, 2021 19.22 19.26 18.66 18.73 144,998 -0.48(-2.47%)
Sep 13, 2021 19.22 19.25 18.85 19.20 167,553 +0.11(+0.59%)
Sep 10, 2021 19.36 19.50 19.05 19.09 85,372 -0.17(-0.90%)
Sep 09, 2021 19.34 19.47 19.22 19.27 112,332 -0.07(-0.36%)
Sep 08, 2021 19.42 19.51 19.27 19.33 169,692 -0.16(-0.80%)
Sep 07, 2021 19.50 19.73 19.43 19.49 89,915 +0.01(+0.04%)
Sep 03, 2021 19.59 19.61 19.33 19.48 55,529 -0.08(-0.40%)
Sep 02, 2021 19.56 19.84 19.52 19.56 62,437 -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.