Skip to main content

Flushing Finl Corp (NQ: FFIC )

14.09 +0.14 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 14.22 14.31 13.98 14.09 82,334 +0.14(+1.00%)
Oct 03, 2024 13.82 13.96 13.70 13.95 63,414 +0.08(+0.58%)
Oct 02, 2024 13.85 14.26 13.81 13.87 90,377 -0.01(-0.07%)
Oct 01, 2024 14.50 14.50 13.82 13.88 159,118 -0.70(-4.80%)
Sep 30, 2024 14.04 14.61 14.04 14.58 131,247 +0.50(+3.55%)
Sep 27, 2024 14.23 14.39 13.94 14.08 130,384 -0.02(-0.14%)
Sep 26, 2024 14.31 14.32 14.02 14.10 117,339 +0.05(+0.36%)
Sep 25, 2024 14.34 14.34 14.04 14.05 132,004 -0.24(-1.68%)
Sep 24, 2024 14.61 14.71 14.26 14.29 279,346 -0.34(-2.32%)
Sep 23, 2024 14.53 14.76 14.50 14.63 178,486 +0.04(+0.27%)
Sep 20, 2024 15.41 15.41 14.52 14.59 495,152 -0.83(-5.38%)
Sep 19, 2024 15.15 15.45 14.80 15.42 158,962 +0.68(+4.61%)
Sep 18, 2024 14.55 15.33 14.30 14.74 160,483 +0.19(+1.31%)
Sep 17, 2024 14.49 14.94 14.29 14.55 164,575 +0.26(+1.82%)
Sep 16, 2024 14.19 14.40 14.00 14.29 123,271 +0.15(+1.06%)
Sep 13, 2024 13.65 14.15 13.61 14.14 143,609 +0.61(+4.51%)
Sep 12, 2024 13.52 13.63 13.31 13.53 70,022 +0.07(+0.52%)
Sep 11, 2024 13.26 13.53 12.95 13.46 115,849 +0.03(+0.22%)
Sep 10, 2024 13.45 13.46 13.15 13.43 100,137 -0.01(-0.07%)
Sep 09, 2024 13.47 13.92 13.39 13.44 106,211 -0.02(-0.15%)
Sep 06, 2024 13.77 13.95 13.37 13.46 103,639 -0.26(-1.90%)
Sep 05, 2024 13.91 14.05 13.62 13.72 212,419 -0.11(-0.78%)
Sep 04, 2024 13.84 14.19 13.77 13.83 123,193 -0.10(-0.71%)
Sep 03, 2024 14.26 14.41 13.88 13.93 87,736 -0.44(-3.08%)
Aug 30, 2024 14.13 14.41 14.10 14.37 78,845 +0.30(+2.10%)
Aug 29, 2024 14.14 14.19 13.82 14.07 63,239 +0.12(+0.85%)
Aug 28, 2024 13.84 14.14 13.81 13.96 302,111 +0.04(+0.28%)
Aug 27, 2024 14.03 14.14 13.72 13.92 197,793 -0.27(-1.87%)
Aug 26, 2024 14.41 14.41 14.16 14.18 157,051 -0.12(-0.83%)
Aug 23, 2024 13.30 14.51 13.30 14.30 194,620 +1.06(+8.03%)
Aug 22, 2024 13.33 13.51 13.22 13.24 59,424 -0.08(-0.59%)
Aug 21, 2024 13.10 13.32 12.98 13.32 105,602 +0.26(+1.96%)
Aug 20, 2024 13.52 13.56 13.05 13.06 103,066 -0.51(-3.77%)
Aug 19, 2024 13.52 13.63 13.29 13.57 73,523 +0.08(+0.58%)
Aug 16, 2024 13.21 13.58 13.14 13.49 127,416 +0.25(+1.86%)
Aug 15, 2024 13.11 13.43 13.10 13.25 112,123 +0.47(+3.70%)
Aug 14, 2024 13.06 13.06 12.62 12.78 100,254 -0.19(-1.44%)
Aug 13, 2024 12.87 13.01 12.62 12.96 117,818 +0.24(+1.86%)
Aug 12, 2024 12.96 12.96 12.53 12.73 169,403 -0.01(-0.08%)
Aug 09, 2024 12.55 12.76 12.46 12.74 234,481 +0.23(+1.81%)
Aug 08, 2024 12.50 12.51 12.27 12.51 156,491 +0.23(+1.84%)
Aug 07, 2024 12.55 12.73 12.16 12.28 170,506 -0.01(-0.08%)
Aug 06, 2024 12.49 12.66 12.16 12.29 345,001 -0.09(-0.72%)
Aug 05, 2024 12.70 12.90 12.27 12.38 353,520 -0.94(-7.09%)
Aug 02, 2024 13.12 13.43 12.92 13.33 234,823 -0.35(-2.59%)
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.