FFIC

Flushing Financial Corporation Historical Stock Prices

$19.31
*  
0.06
0.31%
Get FFIC Alerts
*Delayed - data as of Jul. 29, 2014 11:55 ET  -  Find a broker to begin trading FFIC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFIC Real Time
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:55  19.28  19.37  19.06  19.31 17,034
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
02/26/2014 20.33 20.6 20.29 20.59 41,434
02/25/2014 20.26 20.41 20.04 20.21 64,509
02/24/2014 20.01 20.61 20.01 20.32 70,167
02/21/2014 20.01 20.24 19.82 20.04 79,768
02/20/2014 19.64 20.09 19.64 19.9 105,741
02/19/2014 20.38 20.43 19.64 19.67 101,574
02/18/2014 20.34 20.72 20.22 20.52 58,497
02/14/2014 20.27 20.49 19.99 20.37 49,923
02/13/2014 19.68 20.33 19.68 20.26 43,522
02/12/2014 19.68 19.91 19.68 19.89 60,695
02/11/2014 19.25 19.74 19.19 19.72 119,947
02/10/2014 19.51 19.51 19.09 19.24 86,893
02/07/2014 19.46 19.52 19.12 19.45 88,000
02/06/2014 19.51 19.66 19.37 19.44 61,043
02/05/2014 19.73 19.89 19.39 19.47 101,078
02/04/2014 19.67 20.14 19.2501 19.85 114,049
02/03/2014 20.46 20.82 19.52 19.64 144,951
01/31/2014 20.59 20.9 20.53 20.54 112,996
01/30/2014 20.7 21.05 20.45 20.98 112,335
01/29/2014 20.78 20.93 20.49 20.58 112,079
01/28/2014 21.2 21.2 20.34 20.86 177,511
01/27/2014 20.49 20.49 19.75 19.79 104,420
01/24/2014 20.24 20.304 19.79 20.03 79,161
01/23/2014 20.38 21.204 20.15 20.36 60,355
01/22/2014 20.58 20.6 20.37 20.54 53,748
01/21/2014 20.24 20.59 20.235 20.59 56,684
01/17/2014 20.1 20.33 20 20.13 30,656
01/16/2014 20.27 20.298 19.98 20.08 51,121
01/15/2014 20.17 20.5 20.09 20.3 58,628
01/14/2014 20.13 20.336 19.93 20.15 27,607
01/13/2014 19.94 20.47 19.9 19.99 80,390
01/10/2014 20.29 20.4899 20.04 20.08 234,909
01/09/2014 20.16 20.49 20.15 20.25 192,300
01/08/2014 20.02 20.24 19.8 20.14 58,665
01/07/2014 20.09 20.3 19.88 19.99 87,199
01/06/2014 20.29 20.32 20.05 20.07 57,475
01/03/2014 20.3 20.46 20.14 20.26 76,199
01/02/2014 20.18 20.47 20.08 20.29 102,352
12/31/2013 20.86 21.11 20.69 20.7 79,201
12/30/2013 20.91 20.94 20.8 20.81 28,045
12/27/2013 21.06 21.06 20.86 20.98 43,044
12/26/2013 21.13 21.2 20.81 20.97 70,328
12/24/2013 20.93 21.23 20.93 21.01 24,114
12/23/2013 20.81 20.98 20.76 20.98 96,992
12/20/2013 20.58 20.87 20.57 20.67 200,711
12/19/2013 20.74 20.8 20.45 20.48 36,936
12/18/2013 20.24 20.83 20.11 20.81 55,770
12/17/2013 20.24 20.3 20.03 20.25 41,046
12/16/2013 20.29 20.35 20.21 20.3 51,891
12/13/2013 20.37 20.51 20.21 20.27 42,880
12/12/2013 20.15 20.47 20.05 20.29 55,154
12/11/2013 20.39 20.49 20.11 20.2 64,355
12/10/2013 20.72 20.72 20.37 20.42 93,108
12/09/2013 21.06 21.06 20.54 20.74 65,977
12/06/2013 21.18 21.47 20.8 20.99 80,338
12/05/2013 20.76 21 20.6 20.96 42,042
12/04/2013 20.62 20.98 20.35 20.81 84,675
12/03/2013 20.54 21.09 20.27 20.85 120,451
12/02/2013 21.62 21.695 21.05 21.16 63,875
11/29/2013 21.6 21.7 21.55 21.61 29,493
11/27/2013 21.36 21.6 21.18 21.49 141,721
11/26/2013 21.35 21.43 21.23 21.36 56,670
11/25/2013 21.06 21.59 21.03 21.26 49,394
11/22/2013 21 21.25 20.5601 21.11 57,546
11/21/2013 20.41 20.96 20.3901 20.96 108,759
11/20/2013 20.04 20.4 19.82 20.38 56,732
11/19/2013 19.89 20.158 19.84 19.96 43,861
11/18/2013 19.92 20.19 19.54 19.93 30,480
11/15/2013 19.99 20.03 19.74 19.9 38,867
11/14/2013 20 20.11 19.8 20.03 21,580
11/13/2013 19.73 20.05 19.64 20.04 24,856
11/12/2013 19.99 20.03 19.66 19.82 49,607
11/11/2013 20.3 20.3 19.99 20.06 76,645
11/08/2013 19.56 20.37 19.56 20.27 95,486
11/07/2013 19.99 19.99 19.56 19.58 56,385
11/06/2013 19.87 19.98 19.8 19.92 20,251
11/05/2013 19.82 20.4 19.48 19.8 68,911
11/04/2013 20 20 19.7875 19.88 71,252
11/01/2013 20.05 20.16 19.76 19.88 129,133
10/31/2013 20.2 20.43 20.02 20.09 75,032
10/30/2013 20.3 20.39 19.53 20.25 55,140
10/29/2013 20.16 20.3 20.04 20.28 55,267
10/28/2013 20.15 20.23 20.06 20.15 91,117
10/25/2013 20.1 20.1 20.02 20.1 71,651
10/24/2013 20.15 20.15 19.91 20.02 94,314
10/23/2013 19.65 20 19.48 19.96 135,809
10/22/2013 19.37 19.775 19 19.72 72,420
10/21/2013 19.55 19.6 19.21 19.35 56,903
10/18/2013 19.64 19.64 19.1901 19.57 114,104
10/17/2013 19.1 19.61 19.0901 19.45 53,078
10/16/2013 19.12 19.3 19.0377 19.15 64,957
10/15/2013 19.02 19.14 19 19.01 51,668
10/14/2013 18.87 19.07 18.82 19.07 47,886
10/11/2013 18.76 19.05 18.62 19.01 94,569
10/10/2013 18.45 18.68 18.28 18.64 51,104
10/09/2013 18.31 18.33 18.2 18.24 67,413
10/08/2013 18.25 18.31 18.15 18.2 47,056
10/07/2013 18.25 18.36 18.06 18.2 38,786
10/04/2013 18.07 18.5 18.07 18.4 39,924
10/03/2013 18.18 18.295 17.96 18.12 55,515
10/02/2013 18.38 18.47 18.16 18.2 44,207
10/01/2013 18.41 18.5 18.4 18.48 71,825
09/30/2013 18.17 18.48 17.52 18.45 153,830
09/27/2013 18.36 18.555 18.31 18.36 27,465
09/26/2013 18.42 18.52 18.34 18.5 129,990
09/25/2013 18.72 18.725 18.19 18.44 50,912
09/24/2013 18.46 18.83 18.36 18.67 68,542
09/23/2013 18.62 18.62 18.41 18.5 43,941
09/20/2013 18.36 18.85 18.22 18.63 106,713
09/19/2013 18.48 18.48 18.03 18.31 33,807
09/18/2013 18.61 18.8599 18.39 18.48 49,040
09/17/2013 18.18 18.66 18.14 18.64 55,203
09/16/2013 18.32 18.32 18.14 18.2 54,014
09/13/2013 18.15 18.18 18.08 18.1 40,596
09/12/2013 18.19 18.32 18.08 18.08 30,041
09/11/2013 18.23 18.31 18.11 18.21 46,930
09/10/2013 18.38 18.38 18.1 18.31 61,912
09/09/2013 18.2 18.27 18.08 18.27 44,083
09/06/2013 18.46 18.55 17.99 18.14 146,722
09/05/2013 18.22 18.51 18.115 18.33 29,220
09/04/2013 18.07 18.26 18.07 18.2 76,415
09/03/2013 18.07 18.5 17.99 18.14 83,087
08/30/2013 18.16 18.16 17.78 17.9 67,376
08/29/2013 18.16 18.3 18.07 18.21 58,694
08/28/2013 18.08 18.23 18.01 18.15 45,319
08/27/2013 18.71 18.835 18.05 18.06 124,903
08/26/2013 19.07 19.19 18.95 18.97 39,761
08/23/2013 18.99 19.22 18.86 19.05 65,928
08/22/2013 18.68 19.055 18.09 19 34,255
08/21/2013 18.94 18.95 18.63 18.65 69,422
08/20/2013 18.84 19.04 18.81 19.03 53,069
08/19/2013 19.08 19.33 18.82 18.85 53,609
08/16/2013 18.9 19.28 18.9 19.03 60,403
08/15/2013 19.2 19.299 18.9 19 59,784
08/14/2013 19.25 19.39 19.25 19.25 43,236
08/13/2013 19.45 19.47 19.16 19.29 67,605
08/12/2013 19.22 19.5 19.22 19.45 50,232
08/09/2013 19.28 19.5 19.28 19.4 33,503
08/08/2013 19.43 19.47 19.28 19.36 49,073
08/07/2013 19.29 19.4 19.24 19.28 68,880
08/06/2013 19.5 19.539 19.33 19.38 66,481
08/05/2013 19.3 19.88 19.3 19.56 83,052
08/02/2013 19.25 19.45 19.15 19.41 53,547
08/01/2013 19.14 19.36 19.04 19.35 97,801
07/31/2013 19.09 19.18 18.94 18.96 70,248
07/30/2013 19.11 19.18 18.94 19.04 76,646
07/29/2013 19.18 19.32 19.02 19.03 84,242
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?