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 UNCHANGED
Streaming Delayed 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 28, 2010 7.978 7.984 7.724 7.811 177,225 -0.17(-2.10%)
May 27, 2010 7.730 7.995 7.568 7.978 124,971 +0.43(+5.65%)
May 26, 2010 7.539 7.747 7.482 7.551 187,360 +0.05(+0.69%)
May 25, 2010 7.349 7.516 7.159 7.499 217,804 +0.11(+1.48%)
May 24, 2010 7.678 7.695 7.366 7.389 167,415 -0.32(-4.19%)
May 21, 2010 7.505 7.805 7.499 7.713 325,591 +0.09(+1.21%)
May 20, 2010 7.407 8.041 7.401 7.620 338,634 -0.52(-6.38%)
May 19, 2010 8.191 8.335 7.984 8.139 144,035 -0.09(-1.12%)
May 18, 2010 8.364 8.422 8.128 8.232 167,760 -0.02(-0.21%)
May 17, 2010 8.284 8.584 7.995 8.249 161,580 +0.02(+0.28%)
May 14, 2010 8.312 8.353 8.099 8.226 173,138 -0.16(-1.93%)
May 13, 2010 8.422 8.422 8.272 8.387 121,981 -0.09(-1.09%)
May 12, 2010 8.335 8.653 8.266 8.480 214,339 +0.15(+1.80%)
May 11, 2010 8.341 8.549 8.220 8.330 187,230 -0.03(-0.35%)
May 10, 2010 8.145 8.399 7.903 8.359 229,341 +0.51(+6.47%)
May 07, 2010 7.909 8.076 7.649 7.851 369,122 -0.10(-1.23%)
May 06, 2010 7.984 8.197 7.563 7.949 205,851 -0.16(-1.99%)
May 05, 2010 7.909 8.203 7.730 8.111 203,939 +0.27(+3.38%)
May 04, 2010 7.972 7.972 7.759 7.845 145,787 -0.26(-3.20%)
May 03, 2010 7.897 8.105 7.874 8.105 165,196 +0.25(+3.23%)
Apr 30, 2010 8.087 8.255 7.851 7.851 179,831 -0.26(-3.20%)
Apr 29, 2010 8.139 8.156 7.984 8.111 150,109 +0.05(+0.64%)
Apr 28, 2010 8.209 8.255 8.024 8.059 91,143 -0.10(-1.27%)
Apr 27, 2010 8.099 8.284 8.076 8.162 106,634 +0.01(+0.14%)
Apr 26, 2010 8.203 8.284 8.139 8.151 118,586 -0.07(-0.84%)
Apr 23, 2010 8.341 8.422 8.203 8.220 341,262 -0.14(-1.66%)
Apr 22, 2010 7.914 8.377 7.845 8.359 197,732 +0.37(+4.62%)
Apr 21, 2010 7.862 8.232 7.862 7.989 275,604 +0.12(+1.47%)
Apr 20, 2010 7.811 7.874 7.695 7.874 151,735 +0.09(+1.11%)
Apr 19, 2010 7.793 7.932 7.574 7.787 111,247 -0.05(-0.59%)
Apr 16, 2010 8.036 8.064 7.828 7.834 173,276 -0.21(-2.65%)
Apr 15, 2010 7.984 8.047 7.943 8.047 74,494 +0.03(+0.36%)
Apr 14, 2010 7.897 8.053 7.880 8.018 86,739 +0.16(+1.98%)
Apr 13, 2010 7.926 7.932 7.649 7.862 77,304 -0.07(-0.87%)
Apr 12, 2010 7.943 8.018 7.828 7.932 151,597 -0.03(-0.36%)
Apr 09, 2010 7.822 7.966 7.782 7.961 82,665 +0.12(+1.47%)
Apr 08, 2010 7.839 7.966 7.816 7.845 175,927 -0.06(-0.73%)
Apr 07, 2010 7.851 7.995 7.776 7.903 177,288 +0.06(+0.81%)
Apr 06, 2010 7.528 7.932 7.476 7.839 121,518 +0.24(+3.11%)
Apr 05, 2010 7.338 7.609 7.274 7.603 203,922 +0.28(+3.86%)
Apr 01, 2010 7.338 7.320 7.320 7.320 158,793 +0.02(+0.24%)
Mar 31, 2010 7.355 7.534 7.268 7.303 244,820 -0.11(-1.48%)
Mar 30, 2010 7.407 7.470 7.332 7.413 167,531 +0.03(+0.39%)
Mar 29, 2010 7.361 7.413 7.239 7.384 155,722 +0.07(+1.03%)
Mar 26, 2010 7.378 7.470 7.257 7.309 124,038 -0.05(-0.71%)
Mar 25, 2010 7.488 7.603 7.349 7.361 147,719 -0.08(-1.09%)
Mar 24, 2010 7.563 7.591 7.413 7.441 200,483 -0.15(-1.98%)
Mar 23, 2010 7.632 7.655 7.436 7.591 177,782 -0.04(-0.53%)
Mar 22, 2010 7.511 7.707 7.395 7.632 211,636 +0.07(+0.92%)
Mar 19, 2010 7.689 7.995 7.493 7.563 369,921 -0.07(-0.91%)
Mar 18, 2010 7.707 7.816 7.626 7.632 63,714 -0.09(-1.19%)
Mar 17, 2010 7.539 7.799 7.539 7.724 85,633 +0.17(+2.21%)
Mar 16, 2010 7.516 7.586 7.441 7.557 163,976 +0.06(+0.77%)
Mar 15, 2010 7.499 7.563 7.361 7.499 124,610 -0.02(-0.31%)
Mar 12, 2010 7.505 7.661 7.384 7.522 112,867 +0.04(+0.54%)
Mar 11, 2010 7.389 7.488 7.378 7.482 136,426 +0.01(+0.08%)
Mar 10, 2010 7.418 7.609 7.366 7.476 106,594 +0.04(+0.54%)
Mar 09, 2010 7.326 7.505 7.263 7.436 82,613 +0.07(+1.02%)
Mar 08, 2010 7.251 7.441 7.251 7.361 133,472 -0.01(-0.16%)
Mar 05, 2010 7.287 7.384 7.201 7.372 137,171 +0.10(+1.41%)
Mar 04, 2010 7.258 7.298 7.182 7.269 43,129 +0.03(+0.47%)
Mar 03, 2010 7.172 7.304 7.138 7.235 89,665 +0.04(+0.56%)
Mar 02, 2010 7.081 7.224 6.984 7.195 330,852 +0.11(+1.53%)
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.