Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

11.85 -0.31 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.657 4.657 4.343 4.444 244,398 -0.10(-2.10%)
Jan 29, 2009 4.640 4.926 4.539 4.539 287,958 -0.14(-3.00%)
Jan 28, 2009 4.876 4.966 4.573 4.679 344,602 +0.30(+6.79%)
Jan 27, 2009 4.489 4.708 4.259 4.382 398,272 -0.11(-2.50%)
Jan 26, 2009 4.388 4.500 4.337 4.494 161,564 +0.10(+2.30%)
Jan 23, 2009 4.657 4.708 4.304 4.393 390,414 -0.43(-8.85%)
Jan 22, 2009 5.100 5.302 4.730 4.820 136,062 -0.39(-7.44%)
Jan 21, 2009 4.865 5.213 4.792 5.207 127,336 +0.40(+8.41%)
Jan 20, 2009 5.544 5.544 4.792 4.803 152,747 -0.81(-14.40%)
Jan 16, 2009 5.538 5.695 5.314 5.611 149,889 -0.06(-0.99%)
Jan 15, 2009 5.454 5.678 5.308 5.667 164,806 +0.21(+3.91%)
Jan 14, 2009 5.706 5.981 5.454 5.454 158,411 -0.41(-6.99%)
Jan 13, 2009 5.605 5.863 5.605 5.863 80,520 +0.22(+3.98%)
Jan 12, 2009 5.953 6.071 5.611 5.639 321,976 -0.28(-4.74%)
Jan 09, 2009 6.262 6.262 5.863 5.919 119,444 -0.33(-5.30%)
Jan 08, 2009 6.093 6.396 6.077 6.251 206,352 +0.05(+0.81%)
Jan 07, 2009 6.402 6.447 6.065 6.200 103,853 -0.27(-4.25%)
Jan 06, 2009 6.542 6.823 6.346 6.475 116,668 +0.02(+0.26%)
Jan 05, 2009 6.542 6.542 6.211 6.458 89,558 -0.07(-1.03%)
Jan 02, 2009 6.727 6.727 6.374 6.525 90,351 -0.19(-2.76%)
Dec 31, 2008 6.447 6.761 6.441 6.711 208,806 +0.29(+4.55%)
Dec 30, 2008 6.419 6.447 6.105 6.419 114,490 +0.10(+1.60%)
Dec 29, 2008 6.413 6.615 6.273 6.318 97,585 -0.09(-1.40%)
Dec 26, 2008 6.514 6.946 6.127 6.408 72,106 -0.24(-3.55%)
Dec 24, 2008 6.464 6.677 6.424 6.643 41,278 +0.22(+3.41%)
Dec 23, 2008 6.604 6.761 6.396 6.424 99,013 -0.11(-1.63%)
Dec 22, 2008 6.761 6.913 6.262 6.531 136,522 -0.21(-3.08%)
Dec 19, 2008 7.008 7.182 6.554 6.739 323,715 -0.10(-1.48%)
Dec 18, 2008 6.834 6.952 6.621 6.840 119,742 -0.06(-0.81%)
Dec 17, 2008 7.047 7.345 6.828 6.896 127,676 -0.28(-3.91%)
Dec 16, 2008 6.755 7.210 6.559 7.176 164,525 +0.59(+9.04%)
Dec 15, 2008 7.193 7.244 6.525 6.582 207,625 -0.58(-8.07%)
Dec 12, 2008 6.548 7.244 6.531 7.159 185,454 +0.49(+7.41%)
Dec 11, 2008 7.087 7.294 6.604 6.666 229,522 -0.54(-7.55%)
Dec 10, 2008 7.283 7.614 6.896 7.210 211,098 +0.03(+0.39%)
Dec 09, 2008 7.451 7.967 7.143 7.182 150,275 -0.39(-5.19%)
Dec 08, 2008 7.676 7.956 7.216 7.575 177,341 +0.15(+1.96%)
Dec 05, 2008 6.890 7.462 6.402 7.429 195,949 +0.36(+5.16%)
Dec 04, 2008 7.238 7.367 7.019 7.064 242,808 -0.20(-2.70%)
Dec 03, 2008 6.946 7.390 6.885 7.260 293,356 +0.12(+1.65%)
Dec 02, 2008 6.873 7.143 6.632 7.143 150,685 +0.42(+6.26%)
Dec 01, 2008 7.418 7.698 6.598 6.722 354,386 -0.94(-12.30%)
Nov 28, 2008 7.597 7.664 6.991 7.664 32,504 -0.04(-0.58%)
Nov 26, 2008 7.440 7.833 7.418 7.709 293,866 +0.03(+0.44%)
Nov 25, 2008 7.676 7.754 7.401 7.676 452,259 +0.17(+2.32%)
Nov 24, 2008 6.789 7.698 6.789 7.502 257,827 +0.40(+5.61%)
Nov 21, 2008 6.963 7.193 6.346 7.103 355,486 +0.23(+3.35%)
Nov 20, 2008 6.952 7.272 6.705 6.873 390,646 -0.21(-3.01%)
Nov 19, 2008 7.485 7.625 7.064 7.087 216,164 -0.51(-6.72%)
Nov 18, 2008 7.816 7.904 7.159 7.597 346,024 -0.15(-1.96%)
Nov 17, 2008 7.967 8.248 7.721 7.749 202,706 -0.17(-2.13%)
Nov 14, 2008 8.759 8.927 7.872 7.917 159,969 -1.03(-11.48%)
Nov 13, 2008 7.911 8.961 7.687 8.944 230,388 +1.11(+14.10%)
Nov 12, 2008 7.861 8.136 7.726 7.838 196,673 -0.15(-1.83%)
Nov 11, 2008 7.939 8.399 7.939 7.984 114,650 -0.06(-0.70%)
Nov 10, 2008 8.383 8.383 7.866 8.040 74,564 -0.19(-2.32%)
Nov 07, 2008 8.074 8.231 7.911 8.231 88,649 +0.24(+2.95%)
Nov 06, 2008 8.416 8.416 7.984 7.995 208,318 -0.33(-3.98%)
Nov 05, 2008 8.731 8.893 8.285 8.327 308,850 -0.60(-6.73%)
Nov 04, 2008 9.123 9.258 8.630 8.927 145,194 +0.07(+0.82%)
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.