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

Flushing Finl Corp (NQ: FFIC )

12.66 -0.06 (-0.47%)
Streaming Delayed Price Updated: 11:31 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 (%)
Oct 31, 2011 7.525 7.716 7.427 7.538 224,739 -0.10(-1.29%)
Oct 28, 2011 7.950 7.950 7.556 7.636 484,790 -0.62(-7.52%)
Oct 27, 2011 8.060 8.435 7.624 8.257 359,380 +0.45(+5.75%)
Oct 26, 2011 7.931 7.985 7.679 7.808 187,092 +0.01(+0.16%)
Oct 25, 2011 7.900 7.968 7.697 7.796 180,415 -0.15(-1.93%)
Oct 24, 2011 7.882 8.048 7.740 7.950 309,806 +0.11(+1.41%)
Oct 21, 2011 7.845 7.870 7.697 7.839 500,452 +0.13(+1.67%)
Oct 20, 2011 7.482 7.740 7.347 7.710 124,427 +0.25(+3.38%)
Oct 19, 2011 7.618 7.642 7.396 7.458 218,207 -0.20(-2.65%)
Oct 18, 2011 7.255 7.728 7.255 7.661 151,976 +0.46(+6.40%)
Oct 17, 2011 7.347 7.458 7.193 7.199 208,856 -0.23(-3.14%)
Oct 14, 2011 7.495 7.501 7.353 7.433 248,094 -0.06(-0.74%)
Oct 13, 2011 7.433 7.501 7.286 7.488 72,275 -0.01(-0.08%)
Oct 12, 2011 7.525 7.587 7.384 7.495 170,964 +0.00(+0.00%)
Oct 11, 2011 7.267 7.501 7.236 7.495 147,278 +0.14(+1.92%)
Oct 10, 2011 7.298 7.359 7.150 7.353 171,826 +0.20(+2.75%)
Oct 07, 2011 7.372 7.378 7.070 7.156 264,891 -0.22(-2.92%)
Oct 06, 2011 7.064 7.415 6.867 7.372 559,506 +0.26(+3.72%)
Oct 05, 2011 7.421 7.421 6.978 7.107 280,119 -0.34(-4.62%)
Oct 04, 2011 6.628 7.476 6.628 7.452 411,921 +0.80(+12.01%)
Oct 03, 2011 6.579 6.824 6.579 6.652 412,842 +0.01(+0.19%)
Sep 30, 2011 6.640 6.695 6.585 6.640 297,122 -0.10(-1.46%)
Sep 29, 2011 6.462 6.751 6.462 6.738 175,236 +0.46(+7.35%)
Sep 28, 2011 6.585 6.677 6.277 6.277 249,513 -0.29(-4.40%)
Sep 27, 2011 6.585 6.763 6.486 6.566 155,320 +0.11(+1.71%)
Sep 26, 2011 6.369 6.480 6.308 6.456 164,736 +0.16(+2.54%)
Sep 23, 2011 6.259 6.456 6.148 6.296 207,645 +0.04(+0.69%)
Sep 22, 2011 6.210 6.400 6.154 6.253 329,805 -0.11(-1.74%)
Sep 21, 2011 6.480 6.622 6.326 6.363 208,080 -0.09(-1.43%)
Sep 20, 2011 6.714 6.757 6.456 6.456 94,627 -0.25(-3.76%)
Sep 19, 2011 6.788 6.824 6.646 6.708 101,471 -0.18(-2.59%)
Sep 16, 2011 6.788 6.892 6.658 6.886 273,408 +0.14(+2.00%)
Sep 15, 2011 6.867 6.867 6.665 6.751 107,439 -0.04(-0.54%)
Sep 14, 2011 6.763 6.910 6.646 6.788 150,767 +0.07(+1.01%)
Sep 13, 2011 6.701 6.886 6.615 6.720 157,387 +0.04(+0.64%)
Sep 12, 2011 6.413 6.708 6.413 6.677 134,951 +0.17(+2.65%)
Sep 09, 2011 6.492 6.572 6.394 6.505 161,497 -0.04(-0.66%)
Sep 08, 2011 6.665 6.751 6.480 6.548 144,601 -0.18(-2.74%)
Sep 07, 2011 6.456 6.751 6.425 6.732 219,040 +0.39(+6.10%)
Sep 06, 2011 6.290 6.418 6.223 6.345 169,464 -0.10(-1.51%)
Sep 02, 2011 6.636 6.733 6.424 6.442 250,014 -0.28(-4.16%)
Sep 01, 2011 7.001 7.001 6.685 6.721 185,755 -0.25(-3.57%)
Aug 31, 2011 7.043 7.073 6.934 6.970 279,447 -0.07(-0.95%)
Aug 30, 2011 7.043 7.080 6.903 7.037 131,998 -0.04(-0.51%)
Aug 29, 2011 6.916 7.116 6.855 7.073 235,617 +0.27(+3.93%)
Aug 26, 2011 6.721 6.916 6.624 6.806 89,921 +0.05(+0.72%)
Aug 25, 2011 6.922 7.025 6.709 6.758 154,439 -0.09(-1.33%)
Aug 24, 2011 6.782 6.943 6.727 6.849 115,507 +0.04(+0.62%)
Aug 23, 2011 6.491 6.812 6.466 6.806 136,007 +0.32(+4.96%)
Aug 22, 2011 6.673 6.739 6.400 6.485 126,547 -0.03(-0.47%)
Aug 19, 2011 6.576 6.818 6.485 6.515 311,643 -0.12(-1.74%)
Aug 18, 2011 6.885 6.928 6.600 6.630 761,343 -0.38(-5.45%)
Aug 17, 2011 7.031 7.128 6.825 7.013 176,141 +0.03(+0.43%)
Aug 16, 2011 6.928 7.122 6.685 6.982 189,650 -0.02(-0.26%)
Aug 15, 2011 7.001 7.037 6.885 7.001 153,452 +0.07(+0.96%)
Aug 12, 2011 7.031 7.086 6.788 6.934 190,854 -0.04(-0.52%)
Aug 11, 2011 6.624 7.086 6.624 6.970 248,624 +0.39(+6.00%)
Aug 10, 2011 6.976 7.256 6.527 6.576 231,266 -0.56(-7.91%)
Aug 09, 2011 6.995 7.219 6.630 7.140 617,563 +0.19(+2.71%)
Aug 08, 2011 7.347 7.638 6.952 6.952 393,871 -0.49(-6.53%)
Aug 05, 2011 7.517 7.590 7.353 7.438 169,235 +0.03(+0.41%)
Aug 04, 2011 7.602 7.747 7.407 7.407 159,716 -0.29(-3.79%)
Aug 03, 2011 7.577 7.735 7.456 7.699 98,938 +0.16(+2.09%)
Aug 02, 2011 7.577 7.729 7.529 7.541 129,750 -0.08(-1.04%)
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.