Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

12.60 -0.12 (-0.94%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 3, 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 (%)
Jan 30, 2009 4.740 4.740 4.420 4.523 240,137 -0.10(-2.10%)
Jan 29, 2009 4.723 5.014 4.620 4.620 282,938 -0.14(-3.00%)
Jan 28, 2009 4.962 5.054 4.654 4.763 338,594 +0.30(+6.79%)
Jan 27, 2009 4.568 4.791 4.334 4.460 391,329 -0.11(-2.50%)
Jan 26, 2009 4.466 4.580 4.414 4.574 158,748 +0.10(+2.30%)
Jan 23, 2009 4.740 4.791 4.380 4.471 383,608 -0.43(-8.85%)
Jan 22, 2009 5.191 5.396 4.814 4.905 133,690 -0.39(-7.44%)
Jan 21, 2009 4.951 5.305 4.877 5.299 125,116 +0.41(+8.41%)
Jan 20, 2009 5.642 5.642 4.877 4.888 150,085 -0.82(-14.40%)
Jan 16, 2009 5.636 5.796 5.408 5.710 147,276 -0.06(-0.99%)
Jan 15, 2009 5.551 5.779 5.402 5.768 161,933 +0.22(+3.91%)
Jan 14, 2009 5.808 6.087 5.551 5.551 155,650 -0.42(-6.99%)
Jan 13, 2009 5.705 5.967 5.705 5.967 79,116 +0.23(+3.98%)
Jan 12, 2009 6.059 6.179 5.710 5.739 316,363 -0.29(-4.74%)
Jan 09, 2009 6.373 6.373 5.967 6.024 117,362 -0.34(-5.30%)
Jan 08, 2009 6.202 6.510 6.184 6.361 202,755 +0.05(+0.81%)
Jan 07, 2009 6.516 6.561 6.173 6.310 102,043 -0.28(-4.25%)
Jan 06, 2009 6.658 6.944 6.458 6.590 114,634 +0.02(+0.26%)
Jan 05, 2009 6.658 6.658 6.321 6.573 87,996 -0.07(-1.03%)
Jan 02, 2009 6.847 6.847 6.487 6.641 88,776 -0.19(-2.76%)
Dec 31, 2008 6.561 6.881 6.556 6.830 205,166 +0.30(+4.55%)
Dec 30, 2008 6.533 6.561 6.213 6.533 112,494 +0.10(+1.60%)
Dec 29, 2008 6.527 6.733 6.384 6.430 95,884 -0.09(-1.40%)
Dec 26, 2008 6.630 7.070 6.236 6.521 70,849 -0.24(-3.55%)
Dec 24, 2008 6.578 6.795 6.538 6.761 40,559 +0.22(+3.41%)
Dec 23, 2008 6.721 6.881 6.510 6.538 97,286 -0.11(-1.63%)
Dec 22, 2008 6.881 7.035 6.373 6.647 134,142 -0.21(-3.08%)
Dec 19, 2008 7.132 7.309 6.670 6.858 318,072 -0.10(-1.48%)
Dec 18, 2008 6.955 7.075 6.738 6.961 117,654 -0.06(-0.81%)
Dec 17, 2008 7.172 7.475 6.950 7.018 125,451 -0.29(-3.91%)
Dec 16, 2008 6.875 7.338 6.675 7.304 161,656 +0.61(+9.04%)
Dec 15, 2008 7.321 7.372 6.641 6.698 204,005 -0.59(-8.07%)
Dec 12, 2008 6.664 7.372 6.647 7.287 182,221 +0.50(+7.41%)
Dec 11, 2008 7.212 7.424 6.721 6.784 225,520 -0.55(-7.55%)
Dec 10, 2008 7.412 7.749 7.018 7.338 207,418 +0.03(+0.39%)
Dec 09, 2008 7.583 8.109 7.269 7.309 147,656 -0.40(-5.19%)
Dec 08, 2008 7.812 8.097 7.344 7.709 174,249 +0.15(+1.96%)
Dec 05, 2008 7.012 7.595 6.516 7.561 192,533 +0.37(+5.16%)
Dec 04, 2008 7.366 7.498 7.144 7.189 238,575 -0.20(-2.70%)
Dec 03, 2008 7.070 7.521 7.007 7.389 288,242 +0.12(+1.65%)
Dec 02, 2008 6.995 7.269 6.750 7.269 148,059 +0.43(+6.26%)
Dec 01, 2008 7.549 7.835 6.715 6.841 348,208 -0.96(-12.30%)
Nov 28, 2008 7.732 7.800 7.115 7.800 31,938 -0.05(-0.58%)
Nov 26, 2008 7.572 7.972 7.549 7.846 288,743 +0.03(+0.44%)
Nov 25, 2008 7.812 7.892 7.532 7.812 444,374 +0.18(+2.32%)
Nov 24, 2008 6.910 7.835 6.910 7.635 253,333 +0.41(+5.61%)
Nov 21, 2008 7.087 7.321 6.458 7.229 349,289 +0.23(+3.35%)
Nov 20, 2008 7.075 7.401 6.824 6.995 383,836 -0.22(-3.01%)
Nov 19, 2008 7.618 7.760 7.189 7.212 212,395 -0.52(-6.72%)
Nov 18, 2008 7.955 8.044 7.287 7.732 339,992 -0.15(-1.96%)
Nov 17, 2008 8.109 8.394 7.858 7.886 199,172 -0.17(-2.13%)
Nov 14, 2008 8.914 9.085 8.012 8.057 157,180 -1.05(-11.48%)
Nov 13, 2008 8.052 9.120 7.823 9.102 226,371 +1.12(+14.10%)
Nov 12, 2008 8.000 8.280 7.863 7.977 193,244 -0.15(-1.83%)
Nov 11, 2008 8.080 8.549 8.080 8.126 112,651 -0.06(-0.70%)
Nov 10, 2008 8.531 8.531 8.006 8.183 73,264 -0.19(-2.32%)
Nov 07, 2008 8.217 8.377 8.052 8.377 87,103 +0.24(+2.95%)
Nov 06, 2008 8.566 8.566 8.126 8.137 204,687 -0.34(-3.98%)
Nov 05, 2008 8.885 9.051 8.432 8.474 303,465 -0.61(-6.73%)
Nov 04, 2008 9.285 9.422 8.783 9.085 142,663 +0.07(+0.82%)
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.