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 (%)
Oct 31, 2008 9.020 9.163 8.756 8.905 284,083 -0.04(-0.45%)
Oct 30, 2008 8.739 9.049 8.487 8.945 147,133 +0.57(+6.84%)
Oct 29, 2008 9.346 9.421 8.373 8.373 249,333 -1.01(-10.80%)
Oct 28, 2008 8.774 9.444 8.338 9.386 165,082 +0.79(+9.19%)
Oct 27, 2008 8.510 8.865 8.161 8.596 208,664 -0.05(-0.60%)
Oct 24, 2008 8.424 9.077 8.424 8.648 225,207 -0.58(-6.33%)
Oct 23, 2008 9.220 9.598 8.665 9.232 189,358 +0.06(+0.69%)
Oct 22, 2008 9.306 9.701 9.169 9.169 144,364 -0.44(-4.53%)
Oct 21, 2008 9.764 10.02 9.358 9.604 145,427 -0.38(-3.84%)
Oct 20, 2008 9.719 10.06 9.106 9.988 199,657 +0.34(+3.50%)
Oct 17, 2008 9.598 9.879 9.272 9.650 496,950 -0.44(-4.32%)
Oct 16, 2008 9.278 10.12 8.768 10.09 486,503 +0.94(+10.27%)
Oct 15, 2008 8.911 9.524 8.911 9.146 246,070 +0.08(+0.88%)
Oct 14, 2008 9.163 9.197 8.693 9.066 381,160 -0.09(-1.00%)
Oct 13, 2008 8.504 9.157 8.361 9.157 233,300 +0.92(+11.20%)
Oct 10, 2008 6.998 8.298 6.317 8.235 384,726 +0.84(+11.30%)
Oct 09, 2008 8.338 8.373 7.399 7.399 376,723 -0.70(-8.69%)
Oct 08, 2008 8.275 8.705 7.989 8.104 147,280 -0.28(-3.35%)
Oct 07, 2008 9.587 9.627 8.327 8.384 127,000 -1.19(-12.44%)
Oct 06, 2008 9.203 9.764 9.180 9.575 129,577 +0.09(+0.97%)
Oct 03, 2008 10.14 10.14 9.352 9.484 137,800 -0.23(-2.36%)
Oct 02, 2008 9.724 10.02 9.627 9.713 56,007 -0.03(-0.29%)
Oct 01, 2008 10.02 10.02 9.627 9.741 169,999 -0.28(-2.80%)
Sep 30, 2008 9.552 10.13 8.968 10.02 122,975 +1.06(+11.82%)
Sep 29, 2008 9.673 10.43 8.241 8.963 371,017 -0.89(-9.06%)
Sep 26, 2008 9.793 10.29 9.633 9.856 151,099 +0.04(+0.41%)
Sep 25, 2008 9.793 9.959 9.575 9.816 170,802 +0.12(+1.24%)
Sep 24, 2008 10.26 10.31 9.696 9.696 69,479 -0.37(-3.70%)
Sep 23, 2008 10.88 10.88 10.06 10.07 107,555 -0.42(-4.04%)
Sep 22, 2008 11.37 11.60 10.28 10.49 135,397 -1.12(-9.62%)
Sep 19, 2008 12.08 12.31 9.764 11.61 632,840 +1.37(+13.43%)
Sep 18, 2008 9.598 10.34 9.335 10.23 623,975 +0.54(+5.55%)
Sep 17, 2008 10.12 10.14 9.678 9.696 184,410 -0.64(-6.21%)
Sep 16, 2008 9.701 10.34 9.587 10.34 243,468 +0.72(+7.44%)
Sep 15, 2008 9.472 9.908 9.472 9.621 156,300 -0.18(-1.87%)
Sep 12, 2008 9.776 9.913 9.650 9.804 106,069 -0.12(-1.21%)
Sep 11, 2008 9.621 9.948 9.530 9.925 83,036 +0.15(+1.58%)
Sep 10, 2008 9.644 9.873 9.461 9.770 204,731 +0.30(+3.21%)
Sep 09, 2008 9.701 9.908 9.449 9.467 210,384 -0.21(-2.19%)
Sep 08, 2008 9.449 9.730 9.197 9.678 151,025 +0.18(+1.93%)
Sep 05, 2008 9.272 9.593 9.238 9.495 81,001 +0.11(+1.16%)
Sep 04, 2008 9.661 9.661 9.386 9.386 180,615 -0.42(-4.32%)
Sep 03, 2008 9.953 10.05 9.776 9.810 154,982 -0.18(-1.78%)
Sep 02, 2008 10.02 10.34 9.759 9.988 88,637 +0.03(+0.29%)
Aug 29, 2008 10.03 10.03 9.449 9.959 242,045 -0.17(-1.70%)
Aug 28, 2008 9.730 10.14 9.593 10.13 171,462 +0.50(+5.24%)
Aug 27, 2008 9.501 9.741 9.363 9.627 253,765 +0.14(+1.45%)
Aug 26, 2008 9.444 9.707 9.363 9.489 146,821 +0.03(+0.30%)
Aug 25, 2008 10.02 10.03 9.455 9.461 185,403 -0.49(-4.95%)
Aug 22, 2008 10.08 10.31 9.930 9.953 192,547 -0.03(-0.34%)
Aug 21, 2008 10.13 10.25 9.919 9.988 183,133 -0.29(-2.84%)
Aug 20, 2008 10.21 10.71 10.17 10.28 100,665 +0.05(+0.45%)
Aug 19, 2008 10.26 10.42 10.15 10.23 82,376 -0.09(-0.89%)
Aug 18, 2008 10.65 10.70 10.26 10.33 91,129 -0.33(-3.12%)
Aug 15, 2008 10.75 10.83 10.32 10.66 155,764 +0.03(+0.32%)
Aug 14, 2008 10.11 10.73 10.10 10.62 202,309 +0.43(+4.21%)
Aug 13, 2008 9.976 10.49 9.976 10.19 169,639 +0.17(+1.71%)
Aug 12, 2008 10.18 10.18 9.873 10.02 157,762 -0.25(-2.40%)
Aug 11, 2008 10.06 10.54 9.856 10.27 120,572 +0.23(+2.28%)
Aug 08, 2008 9.346 10.10 9.346 10.04 156,154 +0.71(+7.61%)
Aug 07, 2008 10.05 10.17 9.318 9.329 284,350 -0.81(-7.97%)
Aug 06, 2008 10.27 10.34 10.00 10.14 176,996 -0.21(-1.99%)
Aug 05, 2008 10.17 10.41 10.13 10.34 157,736 +0.28(+2.79%)
Aug 04, 2008 10.07 10.18 9.810 10.06 184,532 -0.02(-0.17%)
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.