FFIC

Flushing Financial Corporation Historical Stock Prices

$19.58
*  
0.28
1.41%
Get FFIC Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  19.77  19.85  19.56  19.58 51,515
02/27/2015 19.77 19.85 19.56 19.58 51,515
02/26/2015 19.64 19.97 19.59 19.86 56,334
02/25/2015 19.93 19.93 19.56 19.72 37,878
02/24/2015 19.58 19.86 19.58 19.7 32,410
02/23/2015 19.67 19.67 19.4 19.66 29,162
02/20/2015 19.6 19.79 19.36 19.61 46,813
02/19/2015 19.59 19.85 19.39 19.68 45,236
02/18/2015 20 20.05 19.64 19.75 29,285
02/17/2015 19.87 19.99 19.59 19.99 46,956
02/13/2015 20.01 20.01 19.6 19.85 50,525
02/12/2015 19.73 19.99 19.56 19.93 31,790
02/11/2015 19.6 19.71 19.23 19.65 40,652
02/10/2015 19.53 19.66 19.05 19.58 35,538
02/09/2015 19.61 19.82 19.31 19.37 40,654
02/06/2015 19.54 19.97 19.51 19.74 67,517
02/05/2015 19.53 19.585 19.35 19.48 40,332
02/04/2015 19.39 19.59 19.15 19.29 63,605
02/03/2015 18.78 19.51 18.78 19.37 103,736
02/02/2015 18.11 18.84 17.99 18.79 72,495
01/30/2015 18.53 18.99 18.07 18.1 92,835
01/29/2015 18.43 18.77 18.26 18.77 64,261
01/28/2015 19.34 19.34 18.47 18.51 65,546
01/27/2015 19.32 19.34 19 19.11 54,984
01/26/2015 19.27 19.47 18.96 19.36 50,797
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
10/22/2014 19.4 19.57 19.1 19.13 70,529
10/21/2014 19.43 19.57 19.19 19.4 143,070
10/20/2014 19.31 19.59 19.27 19.37 74,339
10/17/2014 19.7 19.84 19.37 19.42 102,275
10/16/2014 18.82 19.58 18.75 19.43 112,005
10/15/2014 18.62 19.13 18.34 19.09 105,627
10/14/2014 18.72 19.06 18.58 18.89 110,401
10/13/2014 17.96 18.63 17.96 18.53 140,167
10/10/2014 17.89 18.52 17.89 18.05 52,374
10/09/2014 18.65 18.65 17.98 18.01 85,102
10/08/2014 18.09 18.74 17.814 18.58 100,917
10/07/2014 17.99 18.7 17.7 18.19 64,315
10/06/2014 18.38 18.48 18.17 18.17 86,713
10/03/2014 18.43 18.64 18.42 18.42 44,332
10/02/2014 18.27 18.54 18.27 18.4 41,960
10/01/2014 18.31 18.45 18.12 18.32 80,359
09/30/2014 18.55 18.688 18.26 18.27 102,356
09/29/2014 18.53 18.6 18.31 18.46 43,219
09/26/2014 18.58 18.65 18.42 18.63 45,216
09/25/2014 18.84 18.85 18.55 18.56 56,807
09/24/2014 18.75 18.88 18.64 18.82 37,977
09/23/2014 19 19.2 18.76 18.78 72,764
09/22/2014 18.94 19.13 18.92 19.01 58,745
09/19/2014 19.37 19.44 19.02 19.04 120,754
09/18/2014 19.28 19.4 19.24 19.34 48,718
09/17/2014 19.05 19.3 19.04 19.13 59,864
09/16/2014 19.6 19.6 19.03 19.07 50,474
09/15/2014 19.24 19.29 19.06 19.21 60,148
09/12/2014 19.32 19.45 19.045 19.3 71,263
09/11/2014 19.1 19.36 19.1 19.28 38,299
09/10/2014 18.97 19.24 18.9 19.18 86,275
09/09/2014 19.27 19.27 18.89 18.98 88,644
09/08/2014 19.27 19.4 19.1 19.34 32,655
09/05/2014 19.06 19.59 19.06 19.22 98,661
09/04/2014 19.42 19.42 19.13 19.16 56,741
09/03/2014 19.42 19.49 19.09 19.17 80,829
09/02/2014 19.3 19.57 19.25 19.5 55,265
08/29/2014 19.09 19.33 18.94 19.3 35,466
08/28/2014 19.06 19.22 19 19.09 53,552
08/27/2014 19.33 19.33 19.12 19.18 37,871
08/26/2014 19.2 19.38 19.2 19.33 58,115
08/25/2014 19.41 19.46 19.14 19.25 52,636
08/22/2014 19.27 19.52 19.16 19.33 78,425
08/21/2014 19.02 19.43 18.93 19.35 48,649
08/20/2014 19.2 19.34 19 19.05 69,454
08/19/2014 19.15 19.28 19.08 19.16 50,261
08/18/2014 19.08 19.18 18.905 19.17 78,136
08/15/2014 19.27 19.277 18.76 18.89 67,902
08/14/2014 19.05 19.14 18.94 19.05 68,284
08/13/2014 18.9 19.1 18.82 19.07 39,316
08/12/2014 18.82 18.97 18.69 18.85 54,435
08/11/2014 18.85 19.02 18.58 18.86 63,448
08/08/2014 18.64 18.9 18.5 18.73 92,456
08/07/2014 18.78 18.79 18.55 18.64 58,826
08/06/2014 18.49 18.89 18.39 18.74 96,930
08/05/2014 18.46 18.71 18.4 18.56 101,398
08/04/2014 18.53 18.72 18.28 18.59 106,297
08/01/2014 18.62 18.83 18.18 18.45 134,325
07/31/2014 19.14 19.356 18.52 18.58 146,266
07/30/2014 19.47 19.69 19.05 19.36 121,070
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
04/28/2014 19.66 19.89 19.28 19.35 102,052
04/25/2014 19.73 19.97 19.57 19.62 107,304
04/24/2014 20.16 20.298 19.72 19.87 44,270
04/23/2014 20.19 20.4005 20.07 20.09 53,062
04/22/2014 19.81 20.39 19.81 20.3 51,342
04/21/2014 19.99 20.15 19.83 19.85 41,658
04/17/2014 19.73 20.26 19.73 20.03 50,334
04/16/2014 19.99 19.99 19.67 19.83 55,193
04/15/2014 19.94 20.134 19.48 19.88 89,910
04/14/2014 20.16 20.462 19.76 19.88 117,772
04/11/2014 20.03 20.23 19.821 19.91 105,968
04/10/2014 20.56 20.6 20.04 20.08 92,491
04/09/2014 20.78 20.79 20.46 20.66 89,013
04/08/2014 20.67 20.99 20.52 20.65 70,225
04/07/2014 20.81 20.88 20.47 20.71 61,684
04/04/2014 21.57 21.57 20.81 20.95 93,671
04/03/2014 21.59 21.75 21.3 21.45 33,302
04/02/2014 21.48 21.64 21.33 21.58 63,017
04/01/2014 21.07 21.54 20.87 21.5 163,761
03/31/2014 20.87 21.14 20.85 21.07 76,955
03/28/2014 20.81 21.18 20.6 20.66 67,007
03/27/2014 20.94 21.17 20.77 20.82 52,831
03/26/2014 21.66 21.91 21 21 86,303
03/25/2014 21.53 21.705 21.26 21.47 70,675
03/24/2014 21.51 21.63 21.285 21.42 49,302
03/21/2014 21.45 21.78 21.4 21.51 157,985
03/20/2014 21.13 21.42 21.13 21.41 90,733
03/19/2014 21.4 21.43 21.1 21.22 43,490
03/18/2014 21.06 21.39 20.87 21.39 56,831
03/17/2014 20.99 21.08 20.9 20.96 47,370
03/14/2014 20.64 20.99 20.61 20.88 68,441
03/13/2014 21.12 21.12 20.63 20.77 80,853
03/12/2014 20.93 21.13 20.84 21.02 61,999
03/11/2014 21.17 21.23 20.91 21.09 72,179
03/10/2014 21.11 21.4 20.99 21.21 68,696
03/07/2014 21.26 21.4 21.03 21.17 77,674
03/06/2014 21.11 21.25 21.02 21.17 76,981
03/05/2014 21.08 21.15 20.96 21.1 49,004
03/04/2014 20.67 21.38 20.67 21.21 196,534
03/03/2014 20.47 20.67 20.35 20.52 76,022
02/28/2014 20.81 21.1 20.67 20.72 220,149
02/27/2014 20.49 20.78 20.41 20.75 45,672
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?