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 (%)
Aug 31, 2009 7.383 7.540 7.383 7.400 170,673 -0.05(-0.68%)
Aug 28, 2009 7.563 7.630 7.270 7.450 75,492 -0.08(-1.05%)
Aug 27, 2009 7.467 7.597 7.175 7.529 113,369 +0.01(+0.07%)
Aug 26, 2009 7.416 7.597 7.186 7.523 235,591 +0.06(+0.83%)
Aug 25, 2009 7.208 7.574 7.135 7.461 651,733 +0.26(+3.59%)
Aug 24, 2009 7.602 7.602 7.146 7.203 397,713 -0.64(-8.18%)
Aug 21, 2009 7.715 7.979 7.394 7.844 138,804 +0.26(+3.41%)
Aug 20, 2009 7.416 7.619 7.416 7.585 110,389 +0.05(+0.67%)
Aug 19, 2009 7.180 7.540 7.180 7.535 59,275 +0.21(+2.84%)
Aug 18, 2009 7.180 7.456 7.124 7.326 128,797 +0.19(+2.60%)
Aug 17, 2009 7.079 7.186 6.933 7.141 112,637 -0.08(-1.17%)
Aug 14, 2009 7.349 7.433 7.017 7.225 115,507 -0.12(-1.61%)
Aug 13, 2009 7.585 7.585 7.214 7.343 187,927 -0.18(-2.39%)
Aug 12, 2009 7.394 7.771 7.394 7.523 165,068 +0.16(+2.22%)
Aug 11, 2009 7.490 7.912 7.101 7.360 969,071 -0.21(-2.75%)
Aug 10, 2009 7.523 7.613 7.047 7.568 131,130 -0.05(-0.59%)
Aug 07, 2009 7.023 7.923 6.606 7.613 186,230 +0.72(+10.45%)
Aug 06, 2009 6.494 7.011 6.387 6.893 236,092 +0.42(+6.43%)
Aug 05, 2009 6.454 6.601 6.342 6.477 116,549 +0.05(+0.70%)
Aug 04, 2009 6.359 6.454 6.269 6.432 219,734 +0.01(+0.09%)
Aug 03, 2009 6.105 6.426 5.897 6.426 146,987 +0.46(+7.63%)
Jul 31, 2009 6.043 6.100 5.942 5.970 196,192 -0.10(-1.58%)
Jul 30, 2009 5.925 6.240 5.835 6.066 126,426 +0.23(+3.85%)
Jul 29, 2009 5.672 5.942 5.672 5.841 90,332 +0.12(+2.17%)
Jul 28, 2009 5.515 5.830 5.479 5.717 143,277 +0.30(+5.50%)
Jul 27, 2009 5.341 5.458 5.261 5.419 93,483 +0.06(+1.16%)
Jul 24, 2009 5.205 5.385 5.154 5.357 136,266 +0.10(+1.93%)
Jul 23, 2009 5.121 5.351 5.087 5.256 125,171 +0.11(+2.08%)
Jul 22, 2009 5.087 5.318 5.031 5.149 114,795 +0.03(+0.55%)
Jul 21, 2009 5.346 5.346 5.081 5.121 132,276 -0.20(-3.70%)
Jul 20, 2009 5.379 5.379 5.222 5.318 106,456 -0.01(-0.11%)
Jul 17, 2009 5.289 5.402 5.273 5.323 182,727 +0.05(+0.96%)
Jul 16, 2009 5.154 5.323 5.070 5.273 184,861 +0.07(+1.30%)
Jul 15, 2009 4.839 5.239 4.828 5.205 474,172 +0.43(+8.95%)
Jul 14, 2009 4.856 4.895 4.755 4.777 414,869 -0.10(-2.08%)
Jul 13, 2009 4.878 4.924 4.659 4.879 154,384 +0.21(+4.46%)
Jul 10, 2009 4.879 5.030 4.552 4.670 230,681 -0.28(-5.68%)
Jul 09, 2009 5.115 5.160 4.901 4.952 187,879 -0.10(-2.00%)
Jul 08, 2009 5.166 5.289 4.986 5.053 122,859 -0.08(-1.54%)
Jul 07, 2009 5.239 5.284 5.053 5.132 110,990 -0.12(-2.25%)
Jul 06, 2009 5.216 5.295 5.093 5.250 101,557 -0.01(-0.21%)
Jul 02, 2009 5.278 5.486 5.154 5.261 153,712 -0.17(-3.21%)
Jul 01, 2009 5.340 5.616 5.340 5.436 150,669 +0.17(+3.32%)
Jun 30, 2009 5.368 5.441 5.149 5.261 161,019 -0.08(-1.58%)
Jun 29, 2009 5.436 5.537 5.318 5.346 125,473 -0.09(-1.66%)
Jun 26, 2009 5.284 5.453 5.239 5.436 444,195 +0.12(+2.22%)
Jun 25, 2009 5.334 5.458 5.205 5.318 141,302 +0.09(+1.72%)
Jun 24, 2009 5.363 5.363 5.211 5.228 101,388 -0.06(-1.06%)
Jun 23, 2009 5.582 5.644 5.284 5.284 128,779 -0.23(-4.09%)
Jun 22, 2009 5.711 5.818 5.458 5.509 159,505 -0.31(-5.32%)
Jun 19, 2009 5.931 6.319 5.813 5.818 265,022 +0.02(+0.29%)
Jun 18, 2009 5.785 5.998 5.666 5.802 69,163 +0.01(+0.10%)
Jun 17, 2009 5.847 5.903 5.751 5.796 112,175 -0.03(-0.48%)
Jun 16, 2009 5.880 6.021 5.627 5.824 128,082 +0.03(+0.58%)
Jun 15, 2009 5.897 5.987 5.734 5.790 212,128 -0.20(-3.38%)
Jun 12, 2009 6.072 6.077 5.880 5.993 136,145 -0.12(-2.02%)
Jun 11, 2009 6.128 6.274 6.105 6.117 110,871 +0.03(+0.46%)
Jun 10, 2009 6.274 6.387 5.987 6.088 162,592 -0.10(-1.55%)
Jun 09, 2009 6.229 6.297 6.117 6.184 156,511 +0.10(+1.57%)
Jun 08, 2009 6.240 6.280 6.072 6.088 110,572 -0.19(-3.05%)
Jun 05, 2009 6.674 6.674 6.257 6.280 176,893 -0.34(-5.10%)
Jun 04, 2009 6.269 6.640 6.252 6.617 138,302 +0.38(+6.04%)
Jun 03, 2009 5.948 6.398 5.880 6.240 186,462 +0.21(+3.45%)
Jun 02, 2009 6.027 6.190 5.768 6.032 164,103 -0.09(-1.47%)
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.