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

Flushing Finl Corp (NQ: FFIC )

12.95 +0.18 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 29, 2009 5.391 5.710 5.157 5.688 207,063 +0.34(+6.30%)
May 28, 2009 4.940 5.419 4.928 5.351 158,135 +0.46(+9.46%)
May 27, 2009 5.328 5.431 4.854 4.888 176,753 -0.50(-9.32%)
May 26, 2009 4.831 5.425 4.825 5.391 117,635 +0.54(+11.19%)
May 22, 2009 5.031 5.122 4.837 4.848 69,830 -0.15(-3.08%)
May 21, 2009 5.019 5.094 4.848 5.002 158,588 -0.11(-2.12%)
May 20, 2009 5.288 5.311 5.071 5.111 127,493 -0.11(-2.08%)
May 19, 2009 5.476 5.476 5.191 5.219 134,937 -0.27(-4.99%)
May 18, 2009 5.174 5.533 5.077 5.493 67,681 +0.42(+8.33%)
May 15, 2009 5.436 5.436 4.985 5.071 178,018 -0.33(-6.13%)
May 14, 2009 5.288 5.591 5.117 5.402 343,459 +0.16(+3.05%)
May 13, 2009 5.648 5.730 5.202 5.242 158,441 -0.53(-9.11%)
May 12, 2009 5.739 6.030 5.596 5.768 148,566 +0.05(+0.90%)
May 11, 2009 5.830 5.933 5.368 5.716 96,085 -0.23(-3.93%)
May 08, 2009 5.710 6.013 5.334 5.950 174,069 +0.37(+6.65%)
May 07, 2009 5.682 5.996 5.533 5.579 275,193 -0.03(-0.51%)
May 06, 2009 5.545 5.710 5.465 5.608 105,591 +0.11(+2.08%)
May 05, 2009 5.670 5.670 5.391 5.493 237,029 -0.20(-3.51%)
May 04, 2009 5.431 5.699 5.179 5.693 142,882 +0.42(+8.02%)
May 01, 2009 5.259 5.374 5.202 5.271 181,273 +0.01(+0.22%)
Apr 30, 2009 5.682 5.882 5.242 5.259 295,291 -0.35(-6.31%)
Apr 29, 2009 5.162 5.745 4.968 5.613 271,906 +0.49(+9.47%)
Apr 28, 2009 4.854 5.191 4.700 5.128 296,671 +0.21(+4.18%)
Apr 27, 2009 4.728 4.985 4.728 4.922 174,543 +0.01(+0.12%)
Apr 24, 2009 4.625 4.951 4.620 4.917 330,033 +0.33(+7.09%)
Apr 23, 2009 4.511 4.603 4.368 4.591 298,909 +0.10(+2.16%)
Apr 22, 2009 4.471 4.940 4.271 4.494 347,229 +0.01(+0.25%)
Apr 21, 2009 4.174 4.488 4.043 4.483 142,555 +0.30(+7.24%)
Apr 20, 2009 4.563 4.563 4.112 4.180 264,987 -0.51(-10.95%)
Apr 17, 2009 4.528 4.740 4.443 4.694 242,214 +0.18(+4.05%)
Apr 16, 2009 4.368 4.551 4.174 4.511 276,921 +0.21(+4.77%)
Apr 15, 2009 3.917 4.311 3.855 4.306 127,078 +0.37(+9.43%)
Apr 14, 2009 4.260 4.283 3.929 3.934 159,457 -0.39(-8.98%)
Apr 13, 2009 4.191 4.374 3.974 4.323 232,255 +0.06(+1.47%)
Apr 09, 2009 3.598 4.271 3.575 4.260 309,740 +0.77(+21.90%)
Apr 08, 2009 3.489 3.592 3.358 3.495 215,740 +0.03(+0.82%)
Apr 07, 2009 3.455 3.592 3.449 3.466 142,386 -0.06(-1.62%)
Apr 06, 2009 3.558 3.592 3.455 3.523 185,930 -0.08(-2.22%)
Apr 03, 2009 3.620 3.672 3.580 3.603 167,582 -0.04(-1.10%)
Apr 02, 2009 3.815 3.929 3.638 3.643 324,984 -0.06(-1.70%)
Apr 01, 2009 3.403 3.740 3.346 3.706 252,818 +0.27(+7.81%)
Mar 31, 2009 3.392 3.603 3.363 3.438 302,073 +0.11(+3.26%)
Mar 30, 2009 3.735 3.735 3.312 3.329 351,224 -0.74(-18.23%)
Mar 26, 2009 3.826 4.077 3.735 4.072 169,407 +0.31(+8.19%)
Mar 25, 2009 3.620 3.883 3.449 3.763 248,741 +0.13(+3.62%)
Mar 24, 2009 4.032 4.112 3.620 3.632 152,070 -0.47(-11.54%)
Mar 23, 2009 3.695 4.112 3.678 4.106 173,724 +0.53(+14.67%)
Mar 20, 2009 3.866 3.866 3.540 3.580 292,680 -0.24(-6.28%)
Mar 19, 2009 3.940 3.986 3.626 3.820 230,087 -0.05(-1.33%)
Mar 18, 2009 3.478 3.889 3.381 3.872 268,048 +0.35(+9.89%)
Mar 17, 2009 3.278 3.523 3.164 3.523 113,991 +0.25(+7.68%)
Mar 16, 2009 3.443 3.512 3.255 3.272 191,624 -0.14(-4.18%)
Mar 13, 2009 3.186 3.443 3.084 3.415 326,168 +0.24(+7.55%)
Mar 12, 2009 2.655 3.232 2.513 3.175 334,633 +0.51(+19.31%)
Mar 11, 2009 2.598 2.798 2.558 2.661 245,918 +0.05(+1.97%)
Mar 10, 2009 2.404 2.655 2.398 2.610 400,928 +0.28(+12.01%)
Mar 09, 2009 2.672 2.672 2.301 2.330 403,344 -0.37(-13.56%)
Mar 06, 2009 3.072 3.124 2.667 2.695 344,321 -0.35(-11.61%)
Mar 05, 2009 3.409 3.415 3.044 3.049 321,005 -0.42(-12.17%)
Mar 04, 2009 3.283 3.529 3.283 3.472 241,379 +0.38(+12.18%)
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.