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 (%)
May 24, 2011 7.835 7.865 7.706 7.729 96,986 -0.11(-1.36%)
May 23, 2011 7.806 7.936 7.794 7.835 97,435 -0.07(-0.90%)
May 20, 2011 7.995 8.048 7.877 7.906 158,502 -0.13(-1.62%)
May 19, 2011 8.019 8.072 7.906 8.036 121,966 +0.06(+0.74%)
May 18, 2011 7.906 8.001 7.889 7.977 134,587 +0.06(+0.82%)
May 17, 2011 8.001 8.083 7.900 7.912 121,509 -0.14(-1.69%)
May 16, 2011 8.113 8.190 8.048 8.048 119,021 -0.12(-1.45%)
May 13, 2011 8.296 8.296 8.107 8.166 91,893 -0.15(-1.78%)
May 12, 2011 8.331 8.349 8.237 8.314 91,030 -0.04(-0.49%)
May 11, 2011 8.479 8.479 8.267 8.355 166,672 -0.06(-0.70%)
May 10, 2011 8.426 8.473 8.371 8.414 216,512 +0.02(+0.28%)
May 09, 2011 8.420 8.438 8.349 8.390 177,316 -0.05(-0.63%)
May 06, 2011 8.579 8.579 8.432 8.444 89,114 -0.03(-0.35%)
May 05, 2011 8.509 8.627 8.414 8.473 139,539 -0.03(-0.35%)
May 04, 2011 8.589 8.589 8.450 8.503 129,340 -0.07(-0.83%)
May 03, 2011 8.591 8.703 8.520 8.574 484,352 +0.01(+0.07%)
May 02, 2011 8.568 8.733 8.562 8.568 118,649 -0.12(-1.43%)
Apr 29, 2011 8.662 8.745 8.591 8.692 71,118 +0.00(+0.00%)
Apr 28, 2011 8.585 8.703 8.550 8.692 63,997 +0.07(+0.82%)
Apr 27, 2011 8.698 8.727 8.461 8.621 449,276 -0.11(-1.22%)
Apr 26, 2011 8.680 8.798 8.680 8.727 201,375 +0.04(+0.41%)
Apr 25, 2011 8.727 8.804 8.627 8.692 148,889 -0.12(-1.41%)
Apr 21, 2011 8.774 8.822 8.627 8.816 120,224 +0.12(+1.36%)
Apr 20, 2011 8.650 8.751 8.627 8.698 109,503 +0.14(+1.66%)
Apr 19, 2011 8.698 8.698 8.544 8.556 163,644 -0.09(-1.09%)
Apr 18, 2011 8.698 8.780 8.562 8.650 171,900 -0.17(-1.88%)
Apr 15, 2011 8.709 8.833 8.621 8.816 746,327 +0.09(+0.98%)
Apr 14, 2011 8.638 8.768 8.638 8.730 132,383 +0.00(+0.03%)
Apr 13, 2011 8.762 8.762 8.615 8.727 112,272 +0.02(+0.20%)
Apr 12, 2011 8.703 8.827 8.639 8.709 310,476 +0.00(+0.00%)
Apr 11, 2011 8.692 8.798 8.692 8.709 81,830 +0.00(+0.00%)
Apr 08, 2011 8.727 8.857 8.680 8.709 130,402 -0.08(-0.94%)
Apr 07, 2011 8.768 8.910 8.768 8.792 129,533 +0.02(+0.20%)
Apr 06, 2011 8.733 8.839 8.686 8.774 128,705 +0.06(+0.75%)
Apr 05, 2011 8.845 8.910 8.633 8.709 256,504 -0.16(-1.80%)
Apr 04, 2011 8.774 8.898 8.745 8.869 87,556 +0.13(+1.49%)
Apr 01, 2011 8.810 8.892 8.709 8.739 97,467 -0.06(-0.67%)
Mar 31, 2011 8.827 8.892 8.780 8.798 78,136 -0.04(-0.40%)
Mar 30, 2011 8.869 8.946 8.804 8.833 202,305 +0.01(+0.13%)
Mar 29, 2011 8.845 8.928 8.757 8.822 321,626 +0.01(+0.10%)
Mar 28, 2011 8.751 8.946 8.650 8.813 131,718 +0.11(+1.26%)
Mar 25, 2011 8.709 8.857 8.479 8.703 253,986 +0.05(+0.61%)
Mar 24, 2011 8.762 8.762 8.497 8.650 141,061 -0.06(-0.68%)
Mar 23, 2011 8.591 8.768 8.562 8.709 91,295 +0.12(+1.37%)
Mar 22, 2011 8.757 8.798 8.591 8.591 85,219 -0.17(-1.92%)
Mar 21, 2011 8.709 8.798 8.638 8.760 122,188 +0.05(+0.58%)
Mar 18, 2011 8.426 8.751 8.379 8.709 239,465 +0.34(+4.02%)
Mar 17, 2011 8.343 8.432 8.213 8.373 91,458 +0.12(+1.50%)
Mar 16, 2011 8.379 8.379 8.131 8.249 170,811 -0.14(-1.62%)
Mar 15, 2011 8.184 8.485 8.184 8.385 117,016 -0.02(-0.21%)
Mar 14, 2011 8.267 8.444 8.267 8.402 137,615 +0.04(+0.49%)
Mar 11, 2011 8.125 8.385 8.125 8.361 147,228 +0.17(+2.02%)
Mar 10, 2011 8.160 8.296 8.030 8.196 183,763 -0.08(-0.93%)
Mar 09, 2011 8.249 8.355 8.172 8.272 160,905 +0.04(+0.50%)
Mar 08, 2011 8.113 8.379 8.113 8.231 133,295 +0.13(+1.60%)
Mar 07, 2011 8.272 8.337 8.013 8.101 273,344 -0.11(-1.37%)
Mar 04, 2011 8.266 8.307 8.073 8.213 165,568 -0.06(-0.78%)
Mar 03, 2011 8.325 8.325 8.190 8.278 131,855 +0.05(+0.64%)
Mar 02, 2011 8.319 8.319 8.167 8.225 164,511 -0.11(-1.33%)
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.