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, 2010 8.496 8.496 8.335 8.335 100,897 -0.19(-2.23%)
Dec 30, 2010 8.651 8.710 8.472 8.526 56,602 -0.11(-1.31%)
Dec 29, 2010 8.496 8.740 8.419 8.639 116,363 +0.18(+2.18%)
Dec 28, 2010 8.454 8.532 8.410 8.454 113,588 +0.04(+0.42%)
Dec 27, 2010 8.431 8.585 8.341 8.419 272,266 -0.03(-0.39%)
Dec 23, 2010 8.490 8.573 8.425 8.451 134,913 -0.03(-0.39%)
Dec 22, 2010 8.419 8.562 8.353 8.484 141,816 +0.08(+0.92%)
Dec 21, 2010 8.413 8.419 8.335 8.407 354,033 +0.05(+0.64%)
Dec 20, 2010 8.395 8.439 8.317 8.353 191,329 -0.01(-0.07%)
Dec 17, 2010 8.395 8.425 8.295 8.359 367,275 -0.07(-0.85%)
Dec 16, 2010 8.377 8.454 8.329 8.431 122,619 +0.06(+0.71%)
Dec 15, 2010 8.377 8.478 8.258 8.371 278,104 -0.01(-0.14%)
Dec 14, 2010 8.448 8.448 8.311 8.383 111,806 -0.02(-0.21%)
Dec 13, 2010 8.425 8.460 8.258 8.401 89,590 +0.02(+0.28%)
Dec 10, 2010 8.365 8.395 8.228 8.377 97,713 +0.01(+0.07%)
Dec 09, 2010 8.371 8.425 8.276 8.371 99,355 +0.08(+0.93%)
Dec 08, 2010 8.276 8.371 8.270 8.294 76,585 +0.07(+0.80%)
Dec 07, 2010 8.246 8.306 8.204 8.228 102,834 +0.10(+1.25%)
Dec 06, 2010 8.086 8.168 7.991 8.127 102,379 +0.02(+0.22%)
Dec 03, 2010 8.068 8.150 7.974 8.109 94,067 -0.02(-0.29%)
Dec 02, 2010 8.097 8.145 8.033 8.133 117,229 +0.04(+0.44%)
Dec 01, 2010 7.997 8.103 7.903 8.097 353,495 +0.19(+2.46%)
Nov 30, 2010 8.015 8.097 7.850 7.903 219,699 -0.19(-2.40%)
Nov 29, 2010 7.991 8.126 7.991 8.097 137,023 +0.02(+0.29%)
Nov 26, 2010 8.091 8.139 8.062 8.074 24,616 -0.06(-0.80%)
Nov 24, 2010 7.956 8.139 8.139 8.139 166,352 +0.29(+3.76%)
Nov 23, 2010 7.614 7.891 7.478 7.844 131,145 +0.12(+1.60%)
Nov 22, 2010 7.832 7.844 7.573 7.720 78,540 -0.13(-1.65%)
Nov 19, 2010 7.985 7.985 7.631 7.850 204,301 -0.13(-1.63%)
Nov 18, 2010 8.080 8.257 7.974 7.979 149,438 +0.02(+0.30%)
Nov 17, 2010 8.068 8.080 7.879 7.956 102,318 -0.11(-1.39%)
Nov 16, 2010 8.062 8.239 7.909 8.068 190,954 -0.09(-1.08%)
Nov 15, 2010 8.121 8.280 8.083 8.156 93,207 +0.07(+0.88%)
Nov 12, 2010 8.192 8.192 8.062 8.086 91,069 -0.18(-2.14%)
Nov 11, 2010 8.392 8.404 8.257 8.263 115,730 -0.23(-2.71%)
Nov 10, 2010 8.475 8.528 8.357 8.493 69,567 +0.05(+0.63%)
Nov 09, 2010 8.522 8.540 8.375 8.439 256,882 -0.05(-0.56%)
Nov 08, 2010 8.493 8.516 8.380 8.487 192,915 -0.04(-0.42%)
Nov 05, 2010 8.316 8.557 8.286 8.522 207,699 +0.25(+2.99%)
Nov 04, 2010 7.962 8.327 7.950 8.274 405,394 +0.47(+5.97%)
Nov 03, 2010 7.785 7.891 7.725 7.808 124,172 +0.05(+0.68%)
Nov 02, 2010 7.761 7.897 7.639 7.755 205,205 +0.10(+1.31%)
Nov 01, 2010 7.808 7.808 7.514 7.655 260,097 -0.10(-1.29%)
Oct 29, 2010 7.720 7.844 7.679 7.755 183,384 +0.02(+0.31%)
Oct 28, 2010 7.856 7.867 7.690 7.732 158,171 -0.04(-0.46%)
Oct 27, 2010 7.779 7.867 7.643 7.767 125,620 -0.09(-1.13%)
Oct 25, 2010 7.838 7.950 7.814 7.856 100,976 +0.08(+1.06%)
Oct 22, 2010 7.667 7.915 7.649 7.773 242,780 +0.11(+1.46%)
Oct 21, 2010 7.626 7.755 7.561 7.661 370,237 +0.19(+2.53%)
Oct 20, 2010 7.490 7.690 7.101 7.472 282,800 +0.05(+0.64%)
Oct 19, 2010 7.331 7.496 7.272 7.425 156,913 -0.04(-0.47%)
Oct 18, 2010 7.413 7.661 7.390 7.460 139,818 +0.05(+0.72%)
Oct 15, 2010 7.578 7.667 7.307 7.407 212,044 -0.07(-0.95%)
Oct 14, 2010 7.484 7.531 7.348 7.478 82,160 +0.01(+0.16%)
Oct 13, 2010 7.289 7.602 7.207 7.466 187,678 +0.24(+3.26%)
Oct 12, 2010 7.254 7.307 7.107 7.230 80,234 -0.03(-0.41%)
Oct 11, 2010 7.319 7.348 7.183 7.260 62,528 -0.06(-0.89%)
Oct 08, 2010 7.183 7.360 7.112 7.325 138,227 +0.14(+1.97%)
Oct 07, 2010 7.354 7.366 7.107 7.183 148,038 -0.10(-1.38%)
Oct 06, 2010 7.260 7.360 7.260 7.284 127,624 +0.02(+0.32%)
Oct 05, 2010 7.107 7.289 6.989 7.260 214,307 +0.21(+2.93%)
Oct 04, 2010 6.959 7.089 6.941 7.054 260,855 +0.06(+0.84%)
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.