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

Flushing Finl Corp (NQ: FFIC )

12.06 +0.21 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2006 9.555 9.589 9.482 9.566 213,788 -0.02(-0.23%)
Nov 29, 2006 9.566 9.634 9.532 9.589 199,857 +0.03(+0.35%)
Nov 28, 2006 9.515 9.577 9.442 9.555 271,045 +0.03(+0.30%)
Nov 27, 2006 9.785 9.797 9.502 9.527 128,059 -0.32(-3.20%)
Nov 24, 2006 9.892 9.904 9.819 9.842 12,173 -0.11(-1.07%)
Nov 22, 2006 10.08 10.08 9.915 9.949 35,522 -0.10(-0.95%)
Nov 21, 2006 10.16 10.20 9.999 10.04 54,125 -0.12(-1.22%)
Nov 20, 2006 10.10 10.17 9.960 10.17 92,559 +0.08(+0.84%)
Nov 17, 2006 10.29 10.29 10.07 10.08 80,167 -0.20(-1.97%)
Nov 16, 2006 10.49 10.57 10.26 10.29 215,170 -0.17(-1.61%)
Nov 15, 2006 10.04 10.48 10.04 10.46 108,008 +0.38(+3.74%)
Nov 14, 2006 10.01 10.08 9.830 10.08 147,991 +0.10(+0.96%)
Nov 13, 2006 9.785 10.02 9.785 9.982 83,068 +0.14(+1.37%)
Nov 10, 2006 9.650 9.847 9.634 9.847 64,431 +0.17(+1.80%)
Nov 09, 2006 9.830 9.830 9.532 9.673 61,225 -0.11(-1.15%)
Nov 08, 2006 9.684 9.870 9.662 9.785 63,155 +0.12(+1.22%)
Nov 07, 2006 9.774 9.904 9.650 9.667 153,431 -0.11(-1.09%)
Nov 06, 2006 9.701 9.780 9.667 9.774 74,703 +0.12(+1.28%)
Nov 03, 2006 9.769 9.814 9.589 9.650 74,170 -0.06(-0.64%)
Nov 02, 2006 9.695 9.830 9.634 9.712 96,551 -0.04(-0.40%)
Nov 01, 2006 9.909 9.994 9.650 9.752 96,714 -0.15(-1.48%)
Oct 31, 2006 10.05 10.06 9.870 9.898 163,052 -0.12(-1.18%)
Oct 30, 2006 9.966 10.07 9.926 10.02 78,723 +0.05(+0.51%)
Oct 27, 2006 9.943 10.01 9.842 9.966 171,696 -0.02(-0.23%)
Oct 26, 2006 9.729 9.989 9.650 9.988 127,821 +0.29(+2.96%)
Oct 25, 2006 9.510 9.712 9.476 9.701 175,316 +0.22(+2.31%)
Oct 24, 2006 9.515 9.538 9.386 9.482 103,887 -0.04(-0.41%)
Oct 23, 2006 9.476 9.560 9.420 9.521 101,541 +0.04(+0.42%)
Oct 20, 2006 9.589 9.589 9.442 9.482 84,605 -0.05(-0.53%)
Oct 19, 2006 9.645 9.701 9.487 9.532 343,349 -0.16(-1.68%)
Oct 18, 2006 9.757 9.966 9.622 9.695 353,246 -0.48(-4.75%)
Oct 17, 2006 10.14 10.25 9.909 10.18 64,996 -0.06(-0.60%)
Oct 16, 2006 10.12 10.29 9.988 10.24 82,049 +0.10(+0.94%)
Oct 13, 2006 10.00 10.22 9.921 10.15 107,816 +0.12(+1.18%)
Oct 12, 2006 9.836 10.03 9.825 10.03 96,320 +0.24(+2.47%)
Oct 11, 2006 9.774 9.876 9.712 9.785 58,111 -0.05(-0.51%)
Oct 10, 2006 9.881 9.898 9.735 9.836 76,586 -0.06(-0.63%)
Oct 09, 2006 9.966 9.988 9.774 9.898 118,726 -0.11(-1.07%)
Oct 06, 2006 10.02 10.07 9.904 10.00 102,143 -0.07(-0.67%)
Oct 05, 2006 10.04 10.08 9.859 10.07 131,819 +0.01(+0.06%)
Oct 04, 2006 9.746 10.07 9.746 10.07 91,767 +0.28(+2.87%)
Oct 03, 2006 9.718 9.847 9.662 9.785 93,816 +0.08(+0.81%)
Oct 02, 2006 9.859 9.859 9.679 9.707 83,748 -0.14(-1.43%)
Sep 29, 2006 10.02 10.06 9.802 9.847 92,982 -0.14(-1.41%)
Sep 28, 2006 9.904 10.03 9.808 9.988 71,921 +0.11(+1.08%)
Sep 27, 2006 9.830 9.892 9.808 9.881 55,448 +0.00(+0.00%)
Sep 26, 2006 9.836 9.898 9.707 9.881 42,085 +0.06(+0.63%)
Sep 25, 2006 9.735 9.909 9.650 9.819 92,637 +0.08(+0.81%)
Sep 22, 2006 9.808 9.825 9.679 9.740 63,294 -0.10(-1.03%)
Sep 21, 2006 9.887 9.926 9.763 9.842 67,688 -0.05(-0.46%)
Sep 20, 2006 9.864 9.971 9.785 9.887 117,626 +0.09(+0.92%)
Sep 19, 2006 9.881 9.881 9.566 9.797 113,968 -0.08(-0.85%)
Sep 18, 2006 9.926 9.937 9.814 9.881 90,231 -0.07(-0.68%)
Sep 15, 2006 10.06 10.07 9.881 9.949 211,077 -0.06(-0.62%)
Sep 14, 2006 9.937 10.11 9.847 10.01 100,617 +0.03(+0.28%)
Sep 13, 2006 9.999 10.04 9.892 9.982 91,495 -0.04(-0.45%)
Sep 12, 2006 9.808 10.05 9.746 10.03 72,913 +0.25(+2.53%)
Sep 11, 2006 9.740 9.808 9.707 9.780 20,863 +0.02(+0.23%)
Sep 08, 2006 9.740 9.802 9.684 9.757 56,587 +0.02(+0.17%)
Sep 07, 2006 9.740 9.808 9.707 9.740 63,265 -0.06(-0.57%)
Sep 06, 2006 9.932 9.932 9.797 9.797 53,885 -0.23(-2.30%)
Sep 05, 2006 9.943 10.07 9.904 10.03 94,395 +0.12(+1.19%)
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.