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 (%)
Dec 31, 2009 6.561 6.430 6.430 6.430 142,546 -0.13(-2.00%)
Dec 30, 2009 6.624 6.624 6.401 6.561 248,492 -0.11(-1.63%)
Dec 29, 2009 6.727 6.727 6.544 6.670 189,949 -0.03(-0.43%)
Dec 28, 2009 6.767 6.790 6.647 6.698 100,978 -0.05(-0.68%)
Dec 24, 2009 6.687 6.790 6.636 6.744 48,462 +0.11(+1.72%)
Dec 23, 2009 6.538 6.715 6.521 6.630 170,822 +0.09(+1.40%)
Dec 22, 2009 6.447 6.550 6.390 6.538 181,531 +0.09(+1.42%)
Dec 21, 2009 6.441 6.458 6.242 6.447 192,675 +0.04(+0.62%)
Dec 18, 2009 6.270 6.407 6.150 6.407 530,681 +0.21(+3.41%)
Dec 17, 2009 6.173 6.253 6.127 6.196 94,733 -0.05(-0.82%)
Dec 16, 2009 6.224 6.287 6.127 6.247 138,392 +0.08(+1.30%)
Dec 15, 2009 6.139 6.270 6.042 6.167 208,112 -0.01(-0.18%)
Dec 14, 2009 6.087 6.184 5.950 6.179 158,995 +0.15(+2.56%)
Dec 11, 2009 5.956 6.024 5.859 6.024 149,200 +0.09(+1.54%)
Dec 10, 2009 5.996 6.030 5.830 5.933 167,546 -0.05(-0.76%)
Dec 09, 2009 6.013 6.013 5.819 5.979 118,868 -0.01(-0.19%)
Dec 08, 2009 5.882 6.130 5.868 5.990 145,504 +0.04(+0.67%)
Dec 07, 2009 6.042 6.053 5.859 5.950 167,416 -0.13(-2.07%)
Dec 04, 2009 6.053 6.082 5.876 6.076 261,983 +0.18(+3.00%)
Dec 03, 2009 6.162 6.167 5.859 5.899 204,932 -0.22(-3.55%)
Dec 02, 2009 6.247 6.247 6.053 6.116 189,196 -0.09(-1.47%)
Dec 01, 2009 6.310 6.458 6.107 6.207 343,237 -0.02(-0.37%)
Nov 30, 2009 6.036 6.247 5.825 6.230 262,463 +0.21(+3.51%)
Nov 27, 2009 6.059 6.207 6.007 6.019 95,386 -0.29(-4.62%)
Nov 25, 2009 6.498 6.498 6.281 6.310 107,321 -0.14(-2.21%)
Nov 24, 2009 6.424 6.458 6.276 6.453 109,209 +0.05(+0.80%)
Nov 23, 2009 6.344 6.510 6.301 6.401 202,114 +0.19(+3.03%)
Nov 20, 2009 6.087 6.224 6.087 6.213 184,150 +0.10(+1.59%)
Nov 19, 2009 6.116 6.139 5.910 6.116 236,829 -0.09(-1.47%)
Nov 18, 2009 6.356 6.564 6.139 6.207 223,300 -0.13(-1.98%)
Nov 17, 2009 6.190 6.401 6.162 6.333 168,283 +0.12(+1.93%)
Nov 16, 2009 5.996 6.310 5.996 6.213 131,673 +0.28(+4.72%)
Nov 13, 2009 6.019 6.070 5.808 5.933 131,119 -0.07(-1.14%)
Nov 12, 2009 6.122 6.316 5.979 6.002 152,055 -0.15(-2.50%)
Nov 11, 2009 6.122 6.253 6.002 6.156 186,523 +0.11(+1.89%)
Nov 10, 2009 6.133 6.196 5.939 6.042 177,030 -0.12(-1.95%)
Nov 09, 2009 6.202 6.321 6.104 6.162 198,151 +0.06(+1.03%)
Nov 06, 2009 6.019 6.167 5.922 6.099 113,121 -0.03(-0.47%)
Nov 05, 2009 5.967 6.139 5.899 6.127 145,833 +0.25(+4.17%)
Nov 04, 2009 6.281 6.281 5.876 5.882 246,218 -0.33(-5.33%)
Nov 03, 2009 6.202 6.293 6.127 6.213 197,503 -0.03(-0.55%)
Nov 02, 2009 6.447 6.578 6.059 6.247 454,354 -0.17(-2.58%)
Oct 30, 2009 6.596 6.596 6.276 6.413 431,726 -0.23(-3.52%)
Oct 29, 2009 6.521 6.653 6.453 6.647 217,733 +0.19(+3.01%)
Oct 28, 2009 6.493 6.584 6.379 6.453 367,799 -0.03(-0.53%)
Oct 27, 2009 6.584 6.618 6.464 6.487 245,253 -0.05(-0.70%)
Oct 26, 2009 6.481 6.596 6.447 6.533 600,445 +0.09(+1.33%)
Oct 23, 2009 6.521 6.613 6.436 6.447 418,159 -0.13(-1.91%)
Oct 22, 2009 6.521 6.624 6.464 6.573 790,478 +0.11(+1.68%)
Oct 21, 2009 6.264 6.556 6.264 6.464 569,682 +0.21(+3.38%)
Oct 20, 2009 6.281 6.470 6.167 6.253 464,986 -0.17(-2.67%)
Oct 19, 2009 6.481 6.527 6.379 6.424 208,499 -0.03(-0.44%)
Oct 16, 2009 6.430 6.516 6.367 6.453 208,557 -0.06(-0.88%)
Oct 15, 2009 6.384 6.510 6.367 6.510 316,852 +0.09(+1.33%)
Oct 14, 2009 6.458 6.556 6.379 6.424 212,087 +0.05(+0.81%)
Oct 13, 2009 6.413 6.481 6.281 6.373 280,686 -0.05(-0.71%)
Oct 12, 2009 6.430 6.573 6.379 6.419 147,717 -0.05(-0.71%)
Oct 09, 2009 6.430 6.533 6.419 6.464 260,789 +0.06(+0.89%)
Oct 08, 2009 6.596 6.624 6.401 6.407 527,235 -0.15(-2.26%)
Oct 07, 2009 6.561 6.618 6.504 6.556 216,509 -0.03(-0.43%)
Oct 06, 2009 6.476 6.584 6.350 6.584 407,670 +0.12(+1.86%)
Oct 05, 2009 6.493 6.493 6.367 6.464 291,734 +0.06(+0.98%)
Oct 02, 2009 6.390 6.481 6.339 6.401 441,599 -0.05(-0.71%)
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.