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

Flushing Finl Corp (NQ: FFIC )

12.66 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2010 7.073 7.141 6.975 7.015 279,393 -0.03(-0.49%)
Jan 28, 2010 7.222 7.222 6.909 7.050 196,179 -0.13(-1.83%)
Jan 27, 2010 6.849 7.199 6.849 7.182 162,536 +0.30(+4.33%)
Jan 26, 2010 6.849 6.975 6.826 6.884 128,968 -0.02(-0.33%)
Jan 25, 2010 6.993 6.995 6.867 6.907 105,722 +0.02(+0.25%)
Jan 22, 2010 6.878 7.021 6.844 6.889 118,119 +0.01(+0.17%)
Jan 21, 2010 7.010 7.073 6.763 6.878 174,537 -0.11(-1.56%)
Jan 20, 2010 6.993 7.073 6.918 6.987 195,430 -0.09(-1.29%)
Jan 19, 2010 6.775 7.130 6.637 7.078 187,626 +0.33(+4.83%)
Jan 15, 2010 6.815 6.752 6.752 6.752 210,934 -0.03(-0.42%)
Jan 14, 2010 6.637 6.815 6.615 6.781 99,978 +0.09(+1.37%)
Jan 13, 2010 6.586 6.769 6.569 6.689 228,187 +0.12(+1.83%)
Jan 12, 2010 6.615 6.752 6.540 6.569 131,292 -0.14(-2.05%)
Jan 11, 2010 6.769 6.781 6.586 6.706 135,443 -0.04(-0.59%)
Jan 08, 2010 6.649 6.826 6.649 6.746 147,959 +0.05(+0.68%)
Jan 07, 2010 6.540 6.712 6.460 6.700 119,939 +0.15(+2.27%)
Jan 06, 2010 6.534 6.615 6.529 6.552 192,975 +0.00(+0.00%)
Jan 05, 2010 6.798 6.821 6.457 6.552 199,924 -0.27(-4.03%)
Jan 04, 2010 6.552 6.838 6.511 6.826 278,354 +0.38(+5.86%)
Dec 31, 2009 6.580 6.448 6.448 6.448 142,136 -0.13(-2.00%)
Dec 30, 2009 6.643 6.643 6.420 6.580 247,777 -0.11(-1.63%)
Dec 29, 2009 6.746 6.746 6.563 6.689 189,402 -0.03(-0.43%)
Dec 28, 2009 6.786 6.809 6.666 6.718 100,687 -0.05(-0.68%)
Dec 24, 2009 6.706 6.809 6.655 6.763 48,322 +0.11(+1.72%)
Dec 23, 2009 6.557 6.735 6.540 6.649 170,331 +0.09(+1.40%)
Dec 22, 2009 6.466 6.569 6.408 6.557 181,008 +0.09(+1.42%)
Dec 21, 2009 6.460 6.477 6.260 6.466 192,121 +0.04(+0.62%)
Dec 18, 2009 6.288 6.426 6.168 6.426 529,154 +0.21(+3.41%)
Dec 17, 2009 6.191 6.271 6.145 6.214 94,461 -0.05(-0.82%)
Dec 16, 2009 6.242 6.305 6.145 6.265 137,994 +0.08(+1.30%)
Dec 15, 2009 6.156 6.288 6.059 6.185 207,513 -0.01(-0.18%)
Dec 14, 2009 6.105 6.202 5.967 6.197 158,537 +0.15(+2.56%)
Dec 11, 2009 5.973 6.042 5.876 6.042 148,771 +0.09(+1.54%)
Dec 10, 2009 6.013 6.048 5.847 5.950 167,064 -0.05(-0.76%)
Dec 09, 2009 6.030 6.030 5.836 5.996 118,526 -0.01(-0.19%)
Dec 08, 2009 5.899 6.148 5.885 6.008 145,085 +0.04(+0.67%)
Dec 07, 2009 6.059 6.071 5.876 5.967 166,934 -0.13(-2.07%)
Dec 04, 2009 6.071 6.099 5.893 6.093 261,230 +0.18(+3.00%)
Dec 03, 2009 6.179 6.185 5.876 5.916 204,342 -0.22(-3.55%)
Dec 02, 2009 6.265 6.265 6.071 6.134 188,651 -0.09(-1.47%)
Dec 01, 2009 6.328 6.477 6.125 6.225 342,249 -0.02(-0.37%)
Nov 30, 2009 6.053 6.265 5.841 6.248 261,708 +0.21(+3.51%)
Nov 27, 2009 6.076 6.225 6.025 6.036 95,112 -0.29(-4.62%)
Nov 25, 2009 6.517 6.517 6.300 6.328 107,012 -0.14(-2.21%)
Nov 24, 2009 6.443 6.477 6.294 6.471 108,894 +0.05(+0.80%)
Nov 23, 2009 6.363 6.529 6.319 6.420 201,532 +0.19(+3.03%)
Nov 20, 2009 6.105 6.242 6.105 6.231 183,621 +0.10(+1.59%)
Nov 19, 2009 6.134 6.156 5.927 6.134 236,148 -0.09(-1.47%)
Nov 18, 2009 6.374 6.583 6.156 6.225 222,657 -0.13(-1.98%)
Nov 17, 2009 6.208 6.420 6.179 6.351 167,799 +0.12(+1.93%)
Nov 16, 2009 6.013 6.328 6.013 6.231 131,294 +0.28(+4.72%)
Nov 13, 2009 6.036 6.088 5.824 5.950 130,742 -0.07(-1.14%)
Nov 12, 2009 6.139 6.334 5.996 6.019 151,617 -0.15(-2.50%)
Nov 11, 2009 6.139 6.271 6.019 6.174 185,987 +0.11(+1.89%)
Nov 10, 2009 6.151 6.214 5.956 6.059 176,521 -0.12(-1.95%)
Nov 09, 2009 6.219 6.340 6.122 6.179 197,581 +0.06(+1.03%)
Nov 06, 2009 6.036 6.185 5.939 6.116 112,795 -0.03(-0.47%)
Nov 05, 2009 5.985 6.156 5.916 6.145 145,413 +0.25(+4.17%)
Nov 04, 2009 6.300 6.300 5.893 5.899 245,509 -0.33(-5.33%)
Nov 03, 2009 6.219 6.311 6.145 6.231 196,935 -0.03(-0.55%)
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.