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

Flushing Finl Corp (NQ: FFIC )

12.66 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2011 7.893 7.924 7.766 7.893 108,822 +0.05(+0.62%)
Jun 29, 2011 7.881 7.881 7.784 7.845 77,023 +0.01(+0.08%)
Jun 28, 2011 7.838 7.838 7.723 7.838 138,097 +0.01(+0.16%)
Jun 27, 2011 7.650 7.832 7.638 7.826 171,557 +0.21(+2.71%)
Jun 24, 2011 7.705 7.772 7.583 7.620 594,202 -0.05(-0.59%)
Jun 23, 2011 7.620 7.717 7.583 7.665 104,770 +0.01(+0.12%)
Jun 22, 2011 7.632 7.790 7.608 7.656 310,874 -0.02(-0.24%)
Jun 21, 2011 7.747 7.766 7.662 7.675 212,391 -0.04(-0.55%)
Jun 20, 2011 7.747 7.899 7.644 7.717 204,443 -0.02(-0.31%)
Jun 17, 2011 7.705 7.759 7.632 7.741 286,641 +0.08(+1.03%)
Jun 16, 2011 7.505 7.693 7.505 7.662 114,993 +0.18(+2.35%)
Jun 15, 2011 7.523 7.529 7.413 7.486 227,244 -0.09(-1.20%)
Jun 14, 2011 7.590 7.596 7.541 7.577 156,622 +0.08(+1.05%)
Jun 13, 2011 7.529 7.577 7.453 7.498 85,564 +0.02(+0.32%)
Jun 10, 2011 7.480 7.577 7.407 7.474 111,462 -0.06(-0.81%)
Jun 09, 2011 7.377 7.541 7.341 7.535 169,835 +0.17(+2.31%)
Jun 08, 2011 7.474 7.517 7.298 7.365 134,553 -0.14(-1.86%)
Jun 07, 2011 7.675 7.772 7.498 7.505 89,629 -0.12(-1.51%)
Jun 06, 2011 7.632 7.662 7.602 7.620 190,416 -0.02(-0.24%)
Jun 03, 2011 7.590 7.668 7.512 7.638 243,004 -0.23(-2.90%)
May 24, 2011 7.974 8.005 7.842 7.866 95,295 -0.11(-1.36%)
May 23, 2011 7.944 8.077 7.932 7.974 95,736 -0.07(-0.90%)
May 20, 2011 8.137 8.191 8.017 8.047 155,739 -0.13(-1.62%)
May 19, 2011 8.161 8.215 8.047 8.179 119,840 +0.06(+0.74%)
May 18, 2011 8.047 8.143 8.029 8.119 132,241 +0.07(+0.82%)
May 17, 2011 8.143 8.227 8.041 8.053 119,391 -0.14(-1.69%)
May 16, 2011 8.257 8.335 8.191 8.191 116,946 -0.12(-1.45%)
May 13, 2011 8.443 8.443 8.251 8.311 90,291 -0.15(-1.78%)
May 12, 2011 8.479 8.497 8.383 8.461 89,443 -0.04(-0.49%)
May 11, 2011 8.630 8.630 8.413 8.503 163,766 -0.06(-0.70%)
May 10, 2011 8.575 8.623 8.520 8.563 212,738 +0.02(+0.28%)
May 09, 2011 8.569 8.587 8.497 8.539 174,225 -0.05(-0.63%)
May 06, 2011 8.732 8.732 8.581 8.593 87,561 -0.03(-0.35%)
May 05, 2011 8.660 8.780 8.563 8.623 137,106 -0.03(-0.35%)
May 04, 2011 8.741 8.741 8.599 8.654 127,085 -0.07(-0.83%)
May 03, 2011 8.744 8.858 8.672 8.726 475,909 +0.01(+0.07%)
May 02, 2011 8.720 8.888 8.714 8.720 116,580 -0.13(-1.43%)
Apr 29, 2011 8.816 8.900 8.744 8.846 69,878 +0.00(+0.00%)
Apr 28, 2011 8.738 8.858 8.702 8.846 62,881 +0.07(+0.82%)
Apr 27, 2011 8.852 8.882 8.611 8.774 441,444 -0.11(-1.22%)
Apr 26, 2011 8.834 8.954 8.834 8.882 197,864 +0.04(+0.41%)
Apr 25, 2011 8.882 8.960 8.780 8.846 146,294 -0.13(-1.41%)
Apr 21, 2011 8.930 8.978 8.780 8.972 118,128 +0.12(+1.36%)
Apr 20, 2011 8.804 8.906 8.780 8.852 107,594 +0.14(+1.66%)
Apr 19, 2011 8.852 8.852 8.696 8.708 160,791 -0.10(-1.09%)
Apr 18, 2011 8.852 8.936 8.714 8.804 168,903 -0.17(-1.88%)
Apr 15, 2011 8.864 8.990 8.774 8.972 733,317 +0.09(+0.98%)
Apr 14, 2011 8.792 8.924 8.792 8.885 130,076 +0.00(+0.03%)
Apr 13, 2011 8.918 8.918 8.768 8.882 110,315 +0.02(+0.20%)
Apr 12, 2011 8.858 8.984 8.793 8.864 305,063 +0.00(+0.00%)
Apr 11, 2011 8.846 8.954 8.846 8.864 80,403 +0.00(+0.00%)
Apr 08, 2011 8.882 9.014 8.834 8.864 128,129 -0.08(-0.94%)
Apr 07, 2011 8.924 9.068 8.924 8.948 127,275 +0.02(+0.20%)
Apr 06, 2011 8.888 8.996 8.840 8.930 126,461 +0.07(+0.75%)
Apr 05, 2011 9.002 9.068 8.786 8.864 252,033 -0.16(-1.80%)
Apr 04, 2011 8.930 9.056 8.900 9.026 86,030 +0.13(+1.49%)
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.