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 (%)
Aug 31, 2007 9.445 9.565 9.291 9.377 92,061 +0.05(+0.55%)
Aug 30, 2007 9.342 9.502 9.285 9.325 76,626 -0.14(-1.51%)
Aug 29, 2007 9.268 9.468 9.177 9.468 105,757 +0.25(+2.66%)
Aug 28, 2007 9.622 9.662 9.222 9.222 176,893 -0.49(-5.00%)
Aug 27, 2007 9.862 9.862 9.628 9.708 96,460 -0.17(-1.68%)
Aug 24, 2007 9.776 10.08 9.599 9.873 154,851 +0.09(+0.88%)
Aug 23, 2007 10.14 10.26 9.788 9.788 188,977 -0.43(-4.25%)
Aug 22, 2007 10.40 10.50 10.08 10.22 143,462 -0.04(-0.39%)
Aug 21, 2007 10.10 10.44 10.06 10.26 114,156 +0.14(+1.35%)
Aug 20, 2007 10.52 10.65 9.896 10.12 138,369 -0.39(-3.69%)
Aug 17, 2007 10.44 10.67 10.22 10.51 426,824 +0.41(+4.01%)
Aug 16, 2007 9.388 10.16 9.388 10.11 335,160 +0.71(+7.53%)
Aug 15, 2007 9.068 9.536 9.068 9.399 231,007 +0.34(+3.72%)
Aug 14, 2007 9.131 9.234 9.000 9.062 84,091 -0.05(-0.56%)
Aug 13, 2007 9.388 9.439 9.068 9.114 150,459 -0.18(-1.91%)
Aug 10, 2007 8.931 9.474 8.765 9.291 251,814 +0.25(+2.78%)
Aug 09, 2007 9.456 9.628 8.805 9.040 315,985 -0.62(-6.44%)
Aug 08, 2007 9.222 9.976 9.171 9.662 343,415 +0.53(+5.75%)
Aug 07, 2007 8.880 9.314 8.720 9.137 233,458 +0.19(+2.11%)
Aug 06, 2007 8.531 9.000 8.394 8.948 270,708 +0.44(+5.17%)
Aug 03, 2007 8.520 8.731 8.480 8.509 220,358 -0.10(-1.19%)
Aug 02, 2007 8.686 8.931 8.537 8.611 242,120 -0.01(-0.07%)
Aug 01, 2007 8.497 8.646 8.474 8.617 193,132 +0.10(+1.14%)
Jul 31, 2007 8.708 8.874 8.509 8.520 135,417 -0.12(-1.39%)
Jul 30, 2007 8.657 8.965 8.509 8.640 164,388 -0.02(-0.26%)
Jul 27, 2007 8.594 8.783 8.509 8.663 259,034 +0.02(+0.26%)
Jul 26, 2007 8.680 8.908 8.499 8.640 488,559 -0.03(-0.40%)
Jul 25, 2007 8.800 8.965 8.474 8.674 709,519 +0.38(+4.61%)
Jul 24, 2007 8.634 8.714 8.229 8.292 195,379 -0.42(-4.79%)
Jul 23, 2007 8.765 8.925 8.680 8.708 82,932 -0.07(-0.85%)
Jul 20, 2007 8.960 8.960 8.611 8.783 258,945 -0.19(-2.16%)
Jul 19, 2007 8.891 9.045 8.805 8.977 145,141 +0.05(+0.51%)
Jul 18, 2007 8.948 9.102 8.708 8.931 143,262 -0.03(-0.32%)
Jul 17, 2007 9.051 9.080 8.960 8.960 106,359 -0.05(-0.57%)
Jul 16, 2007 9.057 9.085 8.920 9.011 102,845 -0.10(-1.07%)
Jul 13, 2007 9.120 9.148 9.028 9.108 105,781 -0.05(-0.50%)
Jul 12, 2007 8.908 9.160 8.885 9.154 80,501 +0.31(+3.55%)
Jul 11, 2007 8.851 9.080 8.800 8.840 93,383 -0.03(-0.39%)
Jul 10, 2007 9.114 9.114 8.868 8.874 147,428 -0.32(-3.48%)
Jul 09, 2007 9.319 9.319 9.148 9.194 62,576 -0.13(-1.35%)
Jul 06, 2007 9.211 9.331 9.182 9.319 42,678 +0.09(+0.93%)
Jul 05, 2007 9.337 9.337 9.091 9.234 79,677 -0.07(-0.80%)
Jul 03, 2007 9.274 9.308 9.228 9.308 56,932 +0.06(+0.68%)
Jul 02, 2007 9.234 9.262 9.165 9.245 76,171 +0.07(+0.81%)
Jun 29, 2007 9.514 9.514 9.148 9.171 139,676 -0.28(-2.96%)
Jun 28, 2007 9.422 9.542 9.268 9.451 124,561 +0.02(+0.24%)
Jun 27, 2007 9.028 9.428 9.028 9.428 108,121 +0.34(+3.71%)
Jun 26, 2007 9.217 9.268 9.040 9.091 135,576 -0.07(-0.75%)
Jun 25, 2007 9.000 9.365 8.977 9.160 196,896 +0.13(+1.39%)
Jun 22, 2007 9.154 9.234 8.994 9.034 303,257 -0.13(-1.37%)
Jun 21, 2007 9.165 9.228 9.097 9.160 131,042 -0.07(-0.74%)
Jun 20, 2007 9.514 9.514 9.188 9.228 104,545 -0.24(-2.53%)
Jun 19, 2007 9.485 9.538 9.394 9.468 203,837 -0.05(-0.48%)
Jun 18, 2007 9.611 9.622 9.388 9.514 56,037 -0.10(-1.01%)
Jun 15, 2007 9.411 9.611 9.285 9.611 257,423 +0.34(+3.70%)
Jun 14, 2007 9.239 9.297 9.200 9.268 57,263 +0.02(+0.19%)
Jun 13, 2007 9.205 9.302 9.165 9.251 159,357 +0.09(+0.93%)
Jun 12, 2007 9.160 9.268 9.125 9.165 143,947 -0.06(-0.62%)
Jun 11, 2007 9.325 9.325 9.205 9.222 77,668 -0.13(-1.34%)
Jun 08, 2007 9.222 9.411 9.222 9.348 119,584 +0.09(+0.99%)
Jun 07, 2007 9.325 9.388 9.205 9.257 231,886 -0.13(-1.40%)
Jun 06, 2007 9.348 9.428 9.251 9.388 71,045 -0.05(-0.48%)
Jun 05, 2007 9.525 9.559 9.377 9.434 98,870 -0.13(-1.31%)
Jun 04, 2007 9.565 9.651 9.525 9.559 93,320 -0.02(-0.24%)
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.