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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2009 6.615 6.615 6.294 6.431 430,483 -0.23(-3.52%)
Oct 29, 2009 6.540 6.672 6.471 6.666 217,106 +0.19(+3.01%)
Oct 28, 2009 6.511 6.603 6.397 6.471 366,740 -0.03(-0.53%)
Oct 27, 2009 6.603 6.637 6.483 6.506 244,547 -0.05(-0.70%)
Oct 26, 2009 6.500 6.615 6.466 6.552 598,717 +0.09(+1.33%)
Oct 23, 2009 6.540 6.632 6.454 6.466 416,956 -0.13(-1.91%)
Oct 22, 2009 6.540 6.643 6.483 6.592 788,204 +0.11(+1.68%)
Oct 21, 2009 6.282 6.574 6.282 6.483 568,043 +0.21(+3.38%)
Oct 20, 2009 6.300 6.489 6.185 6.271 463,648 -0.17(-2.67%)
Oct 19, 2009 6.500 6.546 6.397 6.443 207,899 -0.03(-0.44%)
Oct 16, 2009 6.448 6.534 6.386 6.471 207,957 -0.06(-0.88%)
Oct 15, 2009 6.403 6.529 6.386 6.529 315,940 +0.09(+1.33%)
Oct 14, 2009 6.477 6.574 6.397 6.443 211,477 +0.05(+0.81%)
Oct 13, 2009 6.431 6.500 6.300 6.391 279,878 -0.05(-0.71%)
Oct 12, 2009 6.448 6.592 6.397 6.437 147,292 -0.05(-0.71%)
Oct 09, 2009 6.448 6.552 6.437 6.483 260,039 +0.06(+0.89%)
Oct 08, 2009 6.615 6.643 6.420 6.426 525,718 -0.15(-2.26%)
Oct 07, 2009 6.580 6.637 6.523 6.574 215,886 -0.03(-0.43%)
Oct 06, 2009 6.494 6.603 6.368 6.603 406,497 +0.12(+1.86%)
Oct 05, 2009 6.511 6.511 6.386 6.483 290,895 +0.06(+0.98%)
Oct 02, 2009 6.408 6.500 6.357 6.420 440,328 -0.05(-0.71%)
Oct 01, 2009 6.557 6.655 6.317 6.466 836,048 -0.06(-0.96%)
Sep 30, 2009 6.735 6.815 6.489 6.529 2,385,456 -0.18(-2.73%)
Sep 29, 2009 6.655 6.763 6.574 6.712 666,868 +0.03(+0.43%)
Sep 28, 2009 6.500 6.689 6.489 6.683 360,613 +0.19(+3.00%)
Sep 25, 2009 6.552 6.597 6.454 6.489 513,539 -0.06(-0.96%)
Sep 24, 2009 6.609 6.609 6.529 6.552 623,169 -0.01(-0.17%)
Sep 23, 2009 6.609 6.615 6.529 6.563 595,990 -0.01(-0.17%)
Sep 22, 2009 6.649 6.649 6.517 6.574 513,031 -0.01(-0.17%)
Sep 21, 2009 6.649 6.649 6.494 6.586 601,387 -0.01(-0.09%)
Sep 18, 2009 6.615 6.660 6.374 6.592 1,415,534 -0.01(-0.17%)
Sep 17, 2009 6.901 6.901 6.414 6.603 6,513,176 -0.47(-6.64%)
Sep 16, 2009 7.010 7.462 6.786 7.073 527,798 -0.10(-1.36%)
Sep 15, 2009 6.947 7.325 6.749 7.170 254,992 +0.13(+1.79%)
Sep 14, 2009 6.981 7.153 6.872 7.044 135,423 +0.01(+0.08%)
Sep 11, 2009 7.136 7.147 6.975 7.038 76,100 -0.10(-1.44%)
Sep 10, 2009 7.090 7.153 6.981 7.141 65,993 +0.02(+0.32%)
Sep 09, 2009 6.881 7.233 6.881 7.119 92,638 +0.23(+3.41%)
Sep 08, 2009 7.004 7.062 6.821 6.884 165,248 -0.06(-0.91%)
Sep 04, 2009 6.746 7.027 6.746 6.947 104,129 +0.15(+2.19%)
Sep 03, 2009 6.815 6.844 6.546 6.798 131,771 -0.01(-0.08%)
Sep 02, 2009 7.273 7.416 6.792 6.804 216,172 -0.52(-7.11%)
Sep 01, 2009 7.445 7.789 7.239 7.325 120,759 -0.21(-2.74%)
Aug 31, 2009 7.514 7.674 7.514 7.531 167,697 -0.05(-0.68%)
Aug 28, 2009 7.697 7.766 7.399 7.582 74,176 -0.08(-1.05%)
Aug 27, 2009 7.600 7.731 7.302 7.663 111,393 +0.01(+0.07%)
Aug 26, 2009 7.548 7.731 7.313 7.657 231,484 +0.06(+0.83%)
Aug 25, 2009 7.336 7.708 7.262 7.594 640,372 +0.26(+3.59%)
Aug 24, 2009 7.737 7.737 7.273 7.330 390,780 -0.65(-8.18%)
Aug 21, 2009 7.852 8.121 7.525 7.983 136,384 +0.26(+3.41%)
Aug 20, 2009 7.548 7.754 7.548 7.720 108,465 +0.05(+0.67%)
Aug 19, 2009 7.308 7.674 7.308 7.668 58,242 +0.21(+2.84%)
Aug 18, 2009 7.308 7.588 7.250 7.456 126,551 +0.19(+2.60%)
Aug 17, 2009 7.204 7.313 7.056 7.267 110,674 -0.09(-1.17%)
Aug 14, 2009 7.479 7.565 7.141 7.353 113,494 -0.12(-1.61%)
Aug 13, 2009 7.720 7.720 7.342 7.474 184,651 -0.18(-2.39%)
Aug 12, 2009 7.525 7.909 7.525 7.657 162,190 +0.17(+2.22%)
Aug 11, 2009 7.623 8.052 7.227 7.491 952,177 -0.21(-2.75%)
Aug 10, 2009 7.657 7.748 7.172 7.703 128,844 -0.05(-0.59%)
Aug 07, 2009 7.147 8.063 6.723 7.748 182,983 +0.73(+10.45%)
Aug 06, 2009 6.609 7.136 6.500 7.015 231,976 +0.42(+6.43%)
Aug 05, 2009 6.569 6.718 6.454 6.592 114,517 +0.05(+0.70%)
Aug 04, 2009 6.471 6.569 6.380 6.546 215,903 +0.01(+0.09%)
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.