Skip to main content

Flushing Finl Corp (NQ: FFIC )

11.85 -0.31 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 17.73 17.77 17.52 17.54 119,083 -0.15(-0.87%)
Dec 29, 2022 17.52 17.77 17.50 17.70 126,928 +0.25(+1.45%)
Dec 28, 2022 17.63 17.77 17.43 17.44 155,629 -0.17(-0.98%)
Dec 27, 2022 17.82 17.82 17.61 17.62 92,842 -0.11(-0.61%)
Dec 23, 2022 17.71 17.80 17.63 17.73 98,183 +0.07(+0.41%)
Dec 22, 2022 17.66 17.80 17.42 17.65 192,268 -0.03(-0.15%)
Dec 21, 2022 17.80 17.87 17.67 17.68 216,873 +0.06(+0.36%)
Dec 20, 2022 17.82 17.84 17.56 17.62 236,495 -0.16(-0.92%)
Dec 19, 2022 17.82 18.05 17.67 17.78 196,984 +0.00(+0.00%)
Dec 16, 2022 17.66 17.93 17.64 17.78 304,771 +0.00(+0.00%)
Dec 15, 2022 17.68 17.86 17.58 17.78 204,137 -0.09(-0.51%)
Dec 14, 2022 18.10 18.16 17.82 17.87 156,545 -0.16(-0.90%)
Dec 13, 2022 18.33 18.62 17.95 18.03 200,964 -0.05(-0.30%)
Dec 12, 2022 18.19 18.21 17.93 18.09 186,238 -0.02(-0.10%)
Dec 09, 2022 17.97 18.24 17.97 18.11 82,314 +0.08(+0.45%)
Dec 08, 2022 17.88 18.11 17.87 18.02 113,460 +0.16(+0.91%)
Dec 07, 2022 17.91 17.97 17.78 17.86 135,195 -0.13(-0.75%)
Dec 06, 2022 18.12 18.24 17.90 18.00 146,834 -0.07(-0.40%)
Dec 05, 2022 18.43 18.43 17.95 18.07 109,114 -0.38(-2.04%)
Dec 02, 2022 18.24 18.52 18.24 18.44 60,752 +0.06(+0.34%)
Dec 01, 2022 18.57 18.63 18.30 18.38 99,662 -0.30(-1.58%)
Nov 30, 2022 18.34 18.71 18.12 18.68 270,361 +0.25(+1.36%)
Nov 29, 2022 18.41 18.56 18.30 18.43 77,748 -0.04(-0.24%)
Nov 28, 2022 18.51 18.58 18.33 18.47 74,015 -0.13(-0.67%)
Nov 25, 2022 18.58 18.76 18.58 18.60 40,173 -0.01(-0.05%)
Nov 23, 2022 18.64 18.76 18.51 18.60 50,774 -0.02(-0.10%)
Nov 22, 2022 18.68 18.90 18.49 18.62 153,262 -0.04(-0.24%)
Nov 21, 2022 18.55 18.81 18.55 18.67 134,327 +0.08(+0.43%)
Nov 18, 2022 19.29 19.29 18.57 18.59 142,350 -0.33(-1.75%)
Nov 17, 2022 18.60 18.93 18.44 18.92 101,046 +0.17(+0.91%)
Nov 16, 2022 18.77 18.77 18.56 18.75 67,960 -0.02(-0.10%)
Nov 15, 2022 18.78 19.02 18.60 18.77 60,489 +0.13(+0.72%)
Nov 14, 2022 18.51 18.82 18.38 18.63 86,298 -0.03(-0.14%)
Nov 11, 2022 18.89 19.09 18.61 18.66 63,907 -0.31(-1.65%)
Nov 10, 2022 18.26 19.07 18.22 18.97 128,509 +0.80(+4.38%)
Nov 09, 2022 18.07 18.41 17.98 18.17 104,157 -0.02(-0.10%)
Nov 08, 2022 18.37 18.49 18.13 18.19 91,687 -0.23(-1.26%)
Nov 07, 2022 18.33 18.55 18.32 18.43 101,671 +0.18(+0.98%)
Nov 04, 2022 17.66 18.27 17.66 18.25 97,729 +0.68(+3.87%)
Nov 03, 2022 17.60 17.65 17.30 17.57 96,908 -0.15(-0.86%)
Nov 02, 2022 17.70 18.11 17.60 17.72 156,061 +0.01(+0.05%)
Nov 01, 2022 17.77 17.87 17.59 17.71 102,021 +0.07(+0.41%)
Oct 31, 2022 18.00 18.00 17.53 17.64 194,684 -0.34(-1.89%)
Oct 28, 2022 17.75 18.05 17.66 17.98 159,511 +0.55(+3.13%)
Oct 27, 2022 17.48 17.70 17.31 17.43 198,072 -0.10(-0.56%)
Oct 26, 2022 18.76 18.84 17.48 17.53 208,716 -1.00(-5.41%)
Oct 25, 2022 18.12 18.75 18.12 18.53 96,815 +0.27(+1.47%)
Oct 24, 2022 18.27 18.43 18.13 18.26 89,674 +0.13(+0.74%)
Oct 21, 2022 17.81 18.22 17.79 18.13 91,021 +0.41(+2.32%)
Oct 20, 2022 18.36 18.43 17.57 17.72 80,041 -0.69(-3.75%)
Oct 19, 2022 18.24 18.48 18.09 18.41 107,375 -0.03(-0.15%)
Oct 18, 2022 18.51 18.69 18.32 18.43 79,683 +0.01(+0.05%)
Oct 17, 2022 18.29 18.53 18.25 18.43 95,048 +0.29(+1.58%)
Oct 14, 2022 18.19 18.51 18.08 18.14 91,024 -0.18(-0.98%)
Oct 13, 2022 17.50 18.35 17.45 18.32 118,456 +0.80(+4.55%)
Oct 12, 2022 17.40 17.67 17.28 17.52 85,879 +0.04(+0.26%)
Oct 11, 2022 17.33 17.59 17.32 17.48 78,260 +0.07(+0.41%)
Oct 10, 2022 17.51 17.62 17.40 17.40 109,371 -0.11(-0.61%)
Oct 07, 2022 17.63 17.73 17.41 17.51 128,642 -0.21(-1.21%)
Oct 06, 2022 17.88 17.89 17.70 17.73 77,449 -0.16(-0.90%)
Oct 05, 2022 17.88 18.01 17.77 17.89 86,652 -0.21(-1.14%)
Oct 04, 2022 17.82 18.17 17.82 18.09 113,263 +0.39(+2.23%)
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.