Skip to main content

Flushing Finl Corp (NQ: FFIC )

12.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 8.966 9.050 8.864 8.894 95,768 -0.06(-0.67%)
Mar 31, 2011 8.984 9.050 8.936 8.954 76,774 -0.04(-0.40%)
Mar 30, 2011 9.026 9.104 8.960 8.990 198,778 +0.01(+0.13%)
Mar 29, 2011 9.002 9.086 8.912 8.978 316,019 +0.01(+0.10%)
Mar 28, 2011 8.906 9.104 8.804 8.969 129,422 +0.11(+1.26%)
Mar 25, 2011 8.864 9.014 8.630 8.858 249,558 +0.05(+0.61%)
Mar 24, 2011 8.918 8.918 8.648 8.804 138,602 -0.06(-0.68%)
Mar 23, 2011 8.744 8.924 8.714 8.864 89,704 +0.12(+1.37%)
Mar 22, 2011 8.912 8.954 8.744 8.744 83,733 -0.17(-1.92%)
Mar 21, 2011 8.864 8.954 8.792 8.915 120,058 +0.05(+0.58%)
Mar 18, 2011 8.575 8.906 8.527 8.864 235,291 +0.34(+4.02%)
Mar 17, 2011 8.491 8.581 8.359 8.521 89,864 +0.13(+1.50%)
Mar 16, 2011 8.527 8.527 8.275 8.395 167,833 -0.14(-1.62%)
Mar 15, 2011 8.329 8.636 8.329 8.533 114,976 -0.02(-0.21%)
Mar 14, 2011 8.413 8.593 8.413 8.551 135,216 +0.04(+0.49%)
Mar 11, 2011 8.269 8.533 8.269 8.509 144,661 +0.17(+2.02%)
Mar 10, 2011 8.305 8.443 8.173 8.341 180,560 -0.08(-0.93%)
Mar 09, 2011 8.395 8.503 8.317 8.419 158,100 +0.04(+0.50%)
Mar 08, 2011 8.257 8.527 8.257 8.377 130,971 +0.13(+1.60%)
Mar 07, 2011 8.419 8.485 8.155 8.245 268,579 -0.11(-1.37%)
Mar 04, 2011 8.413 8.454 8.216 8.359 162,682 -0.07(-0.78%)
Mar 03, 2011 8.472 8.472 8.335 8.425 129,556 +0.05(+0.64%)
Mar 02, 2011 8.466 8.466 8.311 8.371 161,644 -0.11(-1.33%)
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.