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

Flushing Finl Corp (NQ: FFIC )

11.85 -0.31 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2009 3.629 3.753 3.444 3.455 304,998 -0.25(-6.69%)
Feb 26, 2009 3.573 3.776 3.551 3.703 192,364 +0.17(+4.94%)
Feb 25, 2009 3.618 3.618 3.376 3.528 288,107 -0.10(-2.79%)
Feb 24, 2009 3.601 3.719 3.314 3.629 402,708 +0.06(+1.57%)
Feb 23, 2009 3.674 3.905 3.494 3.573 180,548 -0.08(-2.16%)
Feb 20, 2009 3.911 4.040 3.399 3.652 365,991 -0.32(-8.07%)
Feb 19, 2009 4.080 4.181 3.967 3.973 110,689 -0.06(-1.53%)
Feb 18, 2009 4.147 4.220 3.973 4.035 189,869 -0.05(-1.10%)
Feb 17, 2009 4.389 4.507 4.074 4.080 184,822 -0.50(-10.82%)
Feb 13, 2009 4.783 4.817 4.519 4.575 279,724 -0.09(-1.93%)
Feb 12, 2009 4.502 4.693 4.502 4.665 178,316 -0.01(-0.12%)
Feb 11, 2009 4.586 4.766 4.580 4.670 198,081 +0.12(+2.60%)
Feb 10, 2009 4.806 4.946 4.535 4.552 237,109 -0.30(-6.26%)
Feb 09, 2009 4.727 4.873 4.552 4.856 240,457 +0.12(+2.62%)
Feb 06, 2009 4.310 4.732 4.260 4.732 291,686 +0.43(+9.93%)
Feb 05, 2009 4.192 4.406 4.113 4.305 233,562 +0.09(+2.14%)
Feb 04, 2009 4.282 4.428 4.198 4.215 168,016 -0.08(-1.83%)
Feb 03, 2009 4.580 4.603 4.260 4.293 262,339 -0.23(-5.10%)
Feb 02, 2009 4.412 4.575 4.097 4.524 231,774 +0.07(+1.52%)
Jan 30, 2009 4.670 4.670 4.355 4.457 243,695 -0.10(-2.10%)
Jan 29, 2009 4.654 4.941 4.552 4.552 287,129 -0.14(-3.00%)
Jan 28, 2009 4.890 4.980 4.586 4.693 343,610 +0.30(+6.79%)
Jan 27, 2009 4.502 4.721 4.271 4.395 397,126 -0.11(-2.50%)
Jan 26, 2009 4.400 4.513 4.350 4.507 161,099 +0.10(+2.30%)
Jan 23, 2009 4.670 4.721 4.316 4.406 389,291 -0.43(-8.85%)
Jan 22, 2009 5.115 5.318 4.744 4.834 135,670 -0.39(-7.44%)
Jan 21, 2009 4.879 5.228 4.806 5.222 126,970 +0.41(+8.41%)
Jan 20, 2009 5.560 5.560 4.806 4.817 152,308 -0.81(-14.40%)
Jan 16, 2009 5.554 5.711 5.329 5.627 149,457 -0.06(-0.99%)
Jan 15, 2009 5.470 5.695 5.323 5.683 164,332 +0.21(+3.91%)
Jan 14, 2009 5.723 5.998 5.470 5.470 157,956 -0.41(-6.99%)
Jan 13, 2009 5.621 5.880 5.621 5.880 80,288 +0.23(+3.98%)
Jan 12, 2009 5.970 6.088 5.627 5.655 321,049 -0.28(-4.74%)
Jan 09, 2009 6.280 6.280 5.880 5.937 119,101 -0.33(-5.30%)
Jan 08, 2009 6.111 6.415 6.094 6.269 205,758 +0.05(+0.81%)
Jan 07, 2009 6.420 6.465 6.083 6.218 103,554 -0.28(-4.25%)
Jan 06, 2009 6.561 6.843 6.364 6.494 116,332 +0.02(+0.26%)
Jan 05, 2009 6.561 6.561 6.229 6.477 89,300 -0.07(-1.03%)
Jan 02, 2009 6.747 6.747 6.392 6.544 90,091 -0.19(-2.76%)
Dec 31, 2008 6.465 6.781 6.460 6.730 208,206 +0.29(+4.55%)
Dec 30, 2008 6.437 6.465 6.122 6.437 114,160 +0.10(+1.60%)
Dec 29, 2008 6.432 6.634 6.291 6.336 97,304 -0.09(-1.40%)
Dec 26, 2008 6.533 6.966 6.145 6.426 71,898 -0.24(-3.55%)
Dec 24, 2008 6.482 6.696 6.443 6.662 41,159 +0.22(+3.41%)
Dec 23, 2008 6.623 6.781 6.415 6.443 98,728 -0.11(-1.63%)
Dec 22, 2008 6.781 6.933 6.280 6.550 136,129 -0.21(-3.08%)
Dec 19, 2008 7.028 7.203 6.572 6.758 322,784 -0.10(-1.48%)
Dec 18, 2008 6.854 6.972 6.640 6.859 119,397 -0.06(-0.81%)
Dec 17, 2008 7.068 7.366 6.848 6.916 127,309 -0.28(-3.91%)
Dec 16, 2008 6.775 7.231 6.578 7.197 164,051 +0.60(+9.04%)
Dec 15, 2008 7.214 7.265 6.544 6.601 207,027 -0.58(-8.07%)
Dec 12, 2008 6.567 7.265 6.550 7.180 184,920 +0.50(+7.41%)
Dec 11, 2008 7.107 7.315 6.623 6.685 228,861 -0.55(-7.55%)
Dec 10, 2008 7.304 7.636 6.916 7.231 210,491 +0.03(+0.39%)
Dec 09, 2008 7.473 7.990 7.163 7.203 149,843 -0.39(-5.19%)
Dec 08, 2008 7.698 7.979 7.236 7.597 176,830 +0.15(+1.96%)
Dec 05, 2008 6.910 7.484 6.420 7.450 195,385 +0.37(+5.16%)
Dec 04, 2008 7.259 7.388 7.039 7.084 242,110 -0.20(-2.70%)
Dec 03, 2008 6.966 7.411 6.904 7.281 292,512 +0.12(+1.65%)
Dec 02, 2008 6.893 7.163 6.651 7.163 150,252 +0.42(+6.26%)
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.