FFIC

Flushing Financial Corporation Historical Stock Prices

$19.41
*  
0.16
0.83%
Get FFIC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading FFIC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.28  19.52  19.06  19.41 92,121
07/29/2014 19.28 19.52 19.06 19.41 92,121
07/28/2014 19.34 19.34 19.01 19.25 151,896
07/25/2014 19.04 19.37 19.04 19.26 65,975
07/24/2014 19.15 19.34 19.03 19.25 101,864
07/23/2014 19.05 19.19 18.88 19.05 60,112
07/22/2014 19.24 19.31 18.95 19.03 88,728
07/21/2014 19.25 19.25 18.96 19.07 77,120
07/18/2014 19.17 19.6 19.17 19.36 67,599
07/17/2014 19.12 19.38 19.11 19.23 166,759
07/16/2014 19.5 19.58 19.13 19.31 139,755
07/15/2014 19.57 19.72 18.398 19.43 66,325
07/14/2014 19.73 19.73 19.39 19.51 72,682
07/11/2014 19.5 19.6 19.12 19.49 65,471
07/10/2014 19.55 19.69 19.43 19.54 86,856
07/09/2014 20.18 20.18 19.87 19.9 83,378
07/08/2014 20.27 20.27 20.07 20.08 80,313
07/07/2014 20.56 20.56 20.31 20.36 62,575
07/03/2014 20.75 20.79 20.53 20.63 80,857
07/02/2014 20.89 20.97 20.59 20.66 82,509
07/01/2014 20.53 21.37 20.53 20.98 134,574
06/30/2014 20.61 20.89 20.4 20.55 69,575
06/27/2014 20.3 20.74 20.3 20.72 386,857
06/26/2014 20.37 20.54 20.23 20.48 41,138
06/25/2014 20.07 20.44 19.92 20.44 60,595
06/24/2014 20.22 20.69 20.05 20.24 89,897
06/23/2014 20.36 20.45 20.1 20.31 64,847
06/20/2014 20.34 20.5 20.07 20.37 135,345
06/19/2014 20.39 20.39 20.14 20.22 80,606
06/18/2014 20.24 20.4 20.11 20.37 79,961
06/17/2014 19.8 20.32 19.702 20.24 76,459
06/16/2014 19.86 19.9 19.61 19.86 61,653
06/13/2014 20.3 20.3 19.92 19.95 34,707
06/12/2014 20.23 20.24 19.9999 20.2 42,063
06/11/2014 20.48 20.55 20.17 20.32 37,953
06/10/2014 20.65 20.69 20.346 20.65 22,800
06/09/2014 20.45 20.86 20.308 20.75 35,812
06/06/2014 20.48 20.8 19.976 20.54 57,013
06/05/2014 19.64 20.36 19.55 20.33 87,328
06/04/2014 19.59 19.75 19.55 19.64 38,882
06/03/2014 19.71 20.13 19.7 19.85 86,832
06/02/2014 19.915 19.93 19.66 19.8 74,273
05/30/2014 19.98 20.09 19.81 19.89 97,438
05/29/2014 20 20.038 19.88 19.91 69,835
05/28/2014 20 20.05 19.88 19.89 94,111
05/27/2014 19.88 20.24 19.82 20.15 77,109
05/23/2014 19.69 19.84 19.6 19.81 90,210
05/22/2014 19.38 19.76 19.38 19.65 91,455
05/21/2014 19.64 19.775 19.2 19.38 114,047
05/20/2014 19.45 19.52 19.18 19.42 131,096
05/19/2014 19.24 19.595 19.185 19.54 49,333
05/16/2014 19.21 19.27 18.97 19.27 74,882
05/15/2014 19.27 19.33 18.95 19.26 85,748
05/14/2014 20.03 20.06 19.34 19.45 102,898
05/13/2014 20.33 20.499 20.05 20.06 103,911
05/12/2014 20.17 20.58 20.06 20.44 143,835
05/09/2014 19.59 20.02 19.41 19.99 66,623
05/08/2014 19.68 20.03 19.65 19.69 89,639
05/07/2014 19.52 19.84 19.44 19.8 102,760
05/06/2014 19.6 19.89 19.495 19.55 106,638
05/05/2014 19.75 20.124 19.57 19.76 54,612
05/02/2014 19.91 20.24 19.86 19.98 107,203
05/01/2014 19.6 20.14 19.42 19.82 331,845
04/30/2014 19 19.48 18.826 19.22 200,781
04/29/2014 19.5 19.59 18.97 19.13 50,165
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?