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

Flushing Finl Corp (NQ: FFIC )

11.97 -0.65 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2007 8.581 8.744 8.384 8.396 137,423 -0.12(-1.39%)
Jul 30, 2007 8.531 8.835 8.384 8.514 166,823 -0.02(-0.26%)
Jul 27, 2007 8.469 8.654 8.384 8.536 262,872 +0.02(+0.26%)
Jul 26, 2007 8.553 8.778 8.375 8.514 495,796 -0.03(-0.39%)
Jul 25, 2007 8.671 8.835 8.351 8.548 720,030 +0.38(+4.61%)
Jul 24, 2007 8.508 8.587 8.109 8.171 198,273 -0.41(-4.79%)
Jul 23, 2007 8.638 8.795 8.553 8.581 84,161 -0.07(-0.85%)
Jul 20, 2007 8.829 8.829 8.486 8.654 262,781 -0.19(-2.16%)
Jul 19, 2007 8.761 8.913 8.677 8.846 147,291 +0.05(+0.51%)
Jul 18, 2007 8.818 8.970 8.581 8.801 145,384 -0.03(-0.32%)
Jul 17, 2007 8.919 8.947 8.829 8.829 107,935 -0.05(-0.57%)
Jul 16, 2007 8.925 8.953 8.789 8.880 104,368 -0.10(-1.07%)
Jul 13, 2007 8.986 9.015 8.896 8.975 107,348 -0.05(-0.50%)
Jul 12, 2007 8.778 9.026 8.756 9.020 81,694 +0.31(+3.55%)
Jul 11, 2007 8.722 8.947 8.671 8.711 94,766 -0.03(-0.39%)
Jul 10, 2007 8.981 8.981 8.739 8.744 149,612 -0.32(-3.48%)
Jul 09, 2007 9.183 9.183 9.015 9.060 63,503 -0.12(-1.35%)
Jul 06, 2007 9.076 9.195 9.048 9.183 43,310 +0.08(+0.93%)
Jul 05, 2007 9.200 9.200 8.958 9.099 80,857 -0.07(-0.80%)
Jul 03, 2007 9.138 9.172 9.093 9.172 57,776 +0.06(+0.68%)
Jul 02, 2007 9.099 9.127 9.031 9.110 77,299 +0.07(+0.81%)
Jun 29, 2007 9.375 9.375 9.015 9.037 141,745 -0.28(-2.96%)
Jun 28, 2007 9.285 9.403 9.133 9.313 126,406 +0.02(+0.24%)
Jun 27, 2007 8.896 9.290 8.896 9.290 109,723 +0.33(+3.71%)
Jun 26, 2007 9.082 9.133 8.908 8.958 137,584 -0.07(-0.75%)
Jun 25, 2007 8.868 9.228 8.846 9.026 199,812 +0.12(+1.39%)
Jun 22, 2007 9.020 9.099 8.863 8.902 307,749 -0.12(-1.37%)
Jun 21, 2007 9.031 9.093 8.964 9.026 132,983 -0.07(-0.74%)
Jun 20, 2007 9.375 9.375 9.054 9.093 106,094 -0.24(-2.53%)
Jun 19, 2007 9.347 9.398 9.257 9.330 206,857 -0.05(-0.48%)
Jun 18, 2007 9.470 9.482 9.251 9.375 56,867 -0.10(-1.01%)
Jun 15, 2007 9.273 9.470 9.150 9.470 261,237 +0.34(+3.70%)
Jun 14, 2007 9.105 9.161 9.065 9.133 58,111 +0.02(+0.19%)
Jun 13, 2007 9.071 9.166 9.031 9.116 161,718 +0.08(+0.93%)
Jun 12, 2007 9.026 9.133 8.992 9.031 146,079 -0.06(-0.62%)
Jun 11, 2007 9.189 9.189 9.071 9.088 78,819 -0.12(-1.34%)
Jun 08, 2007 9.088 9.273 9.088 9.212 121,356 +0.09(+0.99%)
Jun 07, 2007 9.189 9.251 9.071 9.121 235,321 -0.13(-1.40%)
Jun 06, 2007 9.212 9.290 9.116 9.251 72,097 -0.05(-0.48%)
Jun 05, 2007 9.386 9.420 9.240 9.296 100,334 -0.12(-1.31%)
Jun 04, 2007 9.425 9.510 9.386 9.420 94,702 -0.02(-0.24%)
Jun 01, 2007 9.318 9.442 9.268 9.442 124,515 +0.18(+1.94%)
May 31, 2007 9.442 9.442 9.217 9.262 366,011 -0.17(-1.79%)
May 30, 2007 9.380 9.453 9.285 9.431 87,882 -0.03(-0.36%)
May 29, 2007 9.442 9.560 9.347 9.465 102,650 -0.04(-0.41%)
May 25, 2007 9.437 9.594 9.331 9.504 108,237 +0.09(+0.96%)
May 24, 2007 9.504 9.622 9.392 9.414 128,635 -0.12(-1.24%)
May 23, 2007 9.617 9.650 9.510 9.532 198,581 -0.06(-0.59%)
May 22, 2007 9.392 9.679 9.276 9.589 173,202 +0.17(+1.85%)
May 21, 2007 9.279 9.461 9.206 9.414 52,585 +0.15(+1.64%)
May 18, 2007 9.341 9.341 9.217 9.262 81,138 -0.05(-0.54%)
May 17, 2007 9.335 9.392 9.217 9.313 68,161 -0.03(-0.30%)
May 16, 2007 9.234 9.341 9.178 9.341 140,968 +0.15(+1.65%)
May 15, 2007 9.302 9.482 9.161 9.189 198,858 -0.12(-1.27%)
May 14, 2007 9.414 9.527 9.285 9.307 104,121 -0.14(-1.43%)
May 11, 2007 9.285 9.448 9.285 9.442 64,484 +0.21(+2.32%)
May 10, 2007 9.403 9.403 9.200 9.228 108,742 -0.21(-2.26%)
May 09, 2007 9.363 9.493 9.318 9.442 118,813 +0.01(+0.12%)
May 08, 2007 9.347 9.549 9.257 9.431 93,304 +0.06(+0.60%)
May 07, 2007 9.408 9.408 9.330 9.375 62,137 -0.02(-0.24%)
May 04, 2007 9.296 9.420 9.228 9.397 139,020 +0.14(+1.52%)
May 03, 2007 9.234 9.285 9.150 9.257 76,569 +0.03(+0.37%)
May 02, 2007 9.060 9.223 8.975 9.223 113,634 +0.14(+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.