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

Flushing Finl Corp (NQ: FFIC )

13.27 +0.32 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 10.94 11.05 10.58 10.91 367,877 -0.15(-1.35%)
May 30, 2023 11.18 11.18 10.82 11.06 94,836 -0.12(-1.09%)
May 26, 2023 11.04 11.26 10.86 11.18 162,653 +0.14(+1.27%)
May 25, 2023 10.82 11.06 10.76 11.04 181,460 +0.13(+1.20%)
May 24, 2023 11.14 11.18 10.89 10.91 251,883 -0.30(-2.67%)
May 23, 2023 10.80 11.53 10.74 11.21 257,473 +0.41(+3.81%)
May 22, 2023 10.17 11.00 10.05 10.80 353,835 +0.74(+7.34%)
May 19, 2023 10.61 10.61 10.02 10.06 213,706 -0.42(-4.01%)
May 18, 2023 10.05 10.51 10.01 10.48 182,137 +0.44(+4.38%)
May 17, 2023 9.202 10.11 9.202 10.04 296,565 +1.07(+11.88%)
May 16, 2023 9.193 9.268 8.968 8.978 176,542 -0.15(-1.64%)
May 15, 2023 8.903 9.202 8.837 9.127 273,988 +0.34(+3.83%)
May 12, 2023 8.978 8.978 8.678 8.791 158,246 -0.04(-0.42%)
May 11, 2023 8.884 8.950 8.744 8.828 229,716 -0.11(-1.26%)
May 10, 2023 9.529 9.529 8.903 8.940 171,436 -0.37(-4.02%)
May 09, 2023 9.427 9.753 9.081 9.314 138,618 -0.18(-1.87%)
May 08, 2023 9.773 9.922 9.445 9.492 249,686 -0.21(-2.12%)
May 05, 2023 9.520 9.992 9.483 9.698 262,426 +0.52(+5.71%)
May 04, 2023 9.501 9.698 8.809 9.174 357,846 -0.58(-5.94%)
May 03, 2023 9.754 9.975 9.548 9.754 338,038 +0.03(+0.34%)
May 02, 2023 10.75 10.75 9.529 9.721 257,653 -1.06(-9.84%)
May 01, 2023 11.27 11.30 10.75 10.78 204,487 -0.47(-4.16%)
Apr 28, 2023 11.23 11.56 11.13 11.25 286,763 +0.09(+0.84%)
Apr 27, 2023 11.45 11.61 11.12 11.16 314,375 -0.22(-1.97%)
Apr 26, 2023 11.46 12.16 10.79 11.38 460,133 -0.63(-5.22%)
Apr 25, 2023 12.34 12.50 11.99 12.01 164,308 -0.43(-3.46%)
Apr 24, 2023 12.54 13.02 12.40 12.44 130,444 -0.12(-0.97%)
Apr 21, 2023 12.54 12.63 12.48 12.56 146,490 +0.00(+0.00%)
Apr 20, 2023 12.75 12.80 12.56 12.56 187,074 -0.27(-2.11%)
Apr 19, 2023 12.63 12.99 12.51 12.83 240,464 +0.31(+2.46%)
Apr 18, 2023 13.05 13.05 12.50 12.52 179,425 -0.48(-3.67%)
Apr 17, 2023 12.77 13.07 12.55 13.00 161,887 +0.22(+1.68%)
Apr 14, 2023 13.24 13.25 12.69 12.78 173,887 -0.23(-1.80%)
Apr 13, 2023 12.95 13.18 12.81 13.02 246,287 +0.11(+0.87%)
Apr 12, 2023 13.35 13.47 12.86 12.91 173,561 -0.44(-3.29%)
Apr 11, 2023 13.63 13.63 13.25 13.34 159,258 -0.07(-0.56%)
Apr 10, 2023 13.47 13.66 13.26 13.42 224,832 -0.08(-0.62%)
Apr 06, 2023 13.52 13.65 13.44 13.50 117,414 -0.07(-0.55%)
Apr 05, 2023 13.57 13.75 13.51 13.58 139,992 -0.13(-0.95%)
Apr 04, 2023 13.97 13.97 13.44 13.71 142,841 -0.26(-1.87%)
Apr 03, 2023 13.97 14.11 13.76 13.97 149,677 +0.05(+0.34%)
Mar 31, 2023 13.70 14.17 13.61 13.92 250,764 +0.34(+2.48%)
Mar 30, 2023 14.11 14.16 13.49 13.59 132,791 -0.36(-2.61%)
Mar 29, 2023 13.92 14.07 13.79 13.95 168,842 +0.13(+0.95%)
Mar 28, 2023 13.90 14.04 13.71 13.82 109,750 +0.06(+0.41%)
Mar 27, 2023 13.77 14.01 13.74 13.77 185,800 -0.02(-0.14%)
Mar 24, 2023 13.13 13.79 13.02 13.78 294,213 +0.56(+4.24%)
Mar 23, 2023 13.93 13.93 13.19 13.22 193,255 -0.55(-4.01%)
Mar 22, 2023 14.40 14.47 13.77 13.78 185,176 -0.59(-4.10%)
Mar 21, 2023 14.32 14.82 14.26 14.36 294,799 +0.35(+2.47%)
Mar 20, 2023 14.32 14.63 13.98 14.02 179,846 -0.05(-0.33%)
Mar 17, 2023 15.25 15.33 14.03 14.06 509,519 -1.36(-8.79%)
Mar 16, 2023 14.69 15.67 14.58 15.42 233,442 +0.58(+3.91%)
Mar 15, 2023 14.14 14.99 13.87 14.84 433,638 +0.28(+1.93%)
Mar 14, 2023 15.45 15.54 14.43 14.56 396,861 -0.02(-0.13%)
Mar 13, 2023 15.14 15.66 14.43 14.58 443,428 -1.08(-6.93%)
Mar 10, 2023 15.84 16.03 15.21 15.66 352,909 -0.41(-2.56%)
Mar 09, 2023 16.90 16.95 16.02 16.08 239,374 -0.93(-5.45%)
Mar 08, 2023 17.03 17.05 16.81 17.00 140,582 +0.01(+0.05%)
Mar 07, 2023 17.32 17.38 16.94 16.99 184,382 -0.37(-2.13%)
Mar 06, 2023 17.89 17.93 17.32 17.36 178,940 -0.44(-2.49%)
Mar 03, 2023 17.93 17.94 17.73 17.81 165,952 -0.06(-0.36%)
Mar 02, 2023 17.89 17.89 17.68 17.87 175,315 +0.03(+0.16%)
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.