FFIC

Flushing Financial Corporation Historical Stock Prices

$19.31
*  
0.29
1.48%
Get FFIC Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading FFIC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFIC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  19.67  19.67  19.18  19.31 24,729
01/23/2015 19.67 19.67 19.18 19.31 24,729
01/22/2015 18.85 19.66 18.8 19.6 40,373
01/21/2015 18.86 18.97 18.73 18.8 45,666
01/20/2015 19.22 19.62 18.89 18.95 38,316
01/16/2015 18.74 19.34 18.74 19.25 56,510
01/15/2015 19.11 19.11 18.73 18.82 46,774
01/14/2015 19.05 19.29 18.93 19.1 45,968
01/13/2015 19.17 19.47 18.81 19.27 58,550
01/12/2015 19.32 19.52 18.95 19 37,253
01/09/2015 19.66 19.77 19.2 19.27 39,479
01/08/2015 19.58 19.87 19.46 19.7 25,640
01/07/2015 19.41 19.55 19.09 19.47 66,621
01/06/2015 19.73 19.73 19.09 19.24 98,357
01/05/2015 19.9 19.96 19.52 19.74 51,096
01/02/2015 20.46 20.46 19.71 20.02 47,294
12/31/2014 20.51 20.57 20.26 20.27 52,735
12/30/2014 20.6 20.74 20.44 20.58 36,184
12/29/2014 20.49 20.74 20.46 20.57 29,773
12/26/2014 20.41 20.57 20.2701 20.41 23,705
12/24/2014 20.31 20.33 20.13 20.27 28,646
12/23/2014 20.2 20.39 20.1 20.24 47,900
12/22/2014 20.26 20.46 19.97 20.05 120,581
12/19/2014 20.07 20.31 20.05 20.29 221,227
12/18/2014 20 20.17 19.66 20.12 109,041
12/17/2014 19.36 19.89 19.295 19.87 80,208
12/16/2014 19.15 19.68 18.73 19.35 80,953
12/15/2014 19.31 19.42 19.03 19.16 70,455
12/12/2014 19.31 19.74 19.13 19.26 76,721
12/11/2014 19.66 19.92 19.55 19.6 47,652
12/10/2014 19.96 20.23 19.51 19.55 76,468
12/09/2014 19.41 20.12 19.17 20.09 97,666
12/08/2014 19.74 20.03 19.64 19.67 40,640
12/05/2014 19.64 20 19.64 19.75 100,918
12/04/2014 19.73 19.8 19.65 19.67 58,943
12/03/2014 19.35 19.8 19.35 19.69 73,469
12/02/2014 19.18 19.77 19.18 19.44 59,316
12/01/2014 19.22 19.72 19.07 19.09 61,632
11/28/2014 19.75 19.7899 19.22 19.22 33,709
11/26/2014 19.75 19.78 19.66 19.7 20,855
11/25/2014 19.73 19.78 19.52 19.73 43,643
11/24/2014 19.38 19.74 19.32 19.74 37,204
11/21/2014 19.78 19.78 19.28 19.3 91,168
11/20/2014 19.33 19.59 19.28 19.56 62,042
11/19/2014 19.87 19.9351 19.25 19.44 127,783
11/18/2014 19.93 20 19.75 19.85 40,735
11/17/2014 20 20.11 19.76 19.83 58,410
11/14/2014 20.32 20.37 20 20.02 67,760
11/13/2014 20.64 20.84 20.24 20.25 56,064
11/12/2014 20.08 20.68 20.08 20.56 128,153
11/11/2014 20 20.1 19.89 20.02 54,667
11/10/2014 19.88 20 19.75 20 41,301
11/07/2014 19.88 20.01 19.625 19.83 68,544
11/06/2014 19.74 19.95 19.59 19.93 87,243
11/05/2014 19.76 19.9225 19.65 19.78 115,478
11/04/2014 19.8 19.92 19.51 19.66 51,825
11/03/2014 20.17 20.35 19.84 19.93 80,766
10/31/2014 20.46 20.46 19.63 20.14 196,389
10/30/2014 19.68 20.11 19.62 20.1 69,879
10/29/2014 19.5 19.98 18.9 19.84 91,278
10/28/2014 19.49 19.84 19.45 19.56 120,597
10/27/2014 19.27 19.5 19.01 19.46 64,542
10/24/2014 19.24 19.46 19.16 19.32 87,556
10/23/2014 19.22 19.41 18.43 19.17 100,321
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?