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

Flushing Finl Corp (NQ: FFIC )

12.06 UNCHANGED
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, 2011 7.464 7.864 7.458 7.840 453,131 +0.63(+8.74%)
Nov 29, 2011 7.240 7.240 7.104 7.209 97,844 -0.02(-0.34%)
Nov 28, 2011 7.137 7.282 7.064 7.234 252,813 +0.43(+6.32%)
Nov 25, 2011 6.943 7.046 6.804 6.804 46,863 -0.15(-2.09%)
Nov 23, 2011 7.185 7.185 6.943 6.949 147,048 -0.29(-4.02%)
Nov 22, 2011 7.312 7.428 7.240 7.240 116,857 -0.05(-0.75%)
Nov 21, 2011 7.337 7.452 7.270 7.294 143,888 -0.16(-2.19%)
Nov 18, 2011 7.373 7.498 7.312 7.458 76,729 +0.08(+1.15%)
Nov 17, 2011 7.385 7.488 7.337 7.373 173,938 +0.01(+0.08%)
Nov 16, 2011 7.282 7.512 7.270 7.367 165,443 -0.01(-0.08%)
Nov 15, 2011 7.167 7.391 7.167 7.373 151,870 +0.15(+2.01%)
Nov 14, 2011 7.434 7.500 7.149 7.228 139,954 -0.23(-3.09%)
Nov 11, 2011 7.470 7.555 7.415 7.458 136,457 +0.08(+1.07%)
Nov 10, 2011 7.506 7.506 7.300 7.379 83,655 -0.01(-0.16%)
Nov 09, 2011 7.367 7.549 7.325 7.391 283,435 -0.18(-2.32%)
Nov 08, 2011 7.452 7.628 7.337 7.567 270,243 +0.16(+2.13%)
Nov 07, 2011 7.264 7.452 7.246 7.409 132,307 +0.16(+2.17%)
Nov 04, 2011 7.325 7.331 7.185 7.252 87,488 -0.17(-2.29%)
Nov 03, 2011 7.276 7.464 7.058 7.422 129,402 +0.22(+3.03%)
Nov 02, 2011 7.125 7.216 6.979 7.203 198,858 +0.21(+3.03%)
Nov 01, 2011 7.173 7.367 6.943 6.991 182,393 -0.44(-5.87%)
Oct 31, 2011 7.415 7.603 7.319 7.428 228,068 -0.10(-1.29%)
Oct 28, 2011 7.833 7.833 7.446 7.525 491,972 -0.61(-7.52%)
Oct 27, 2011 7.943 8.312 7.512 8.136 364,704 +0.44(+5.75%)
Oct 26, 2011 7.815 7.868 7.567 7.694 189,863 +0.01(+0.16%)
Oct 25, 2011 7.785 7.852 7.585 7.682 183,088 -0.15(-1.93%)
Oct 24, 2011 7.767 7.930 7.628 7.833 314,395 +0.11(+1.41%)
Oct 21, 2011 7.731 7.755 7.585 7.724 507,866 +0.13(+1.67%)
Oct 20, 2011 7.373 7.628 7.240 7.597 126,271 +0.25(+3.38%)
Oct 19, 2011 7.506 7.531 7.288 7.349 221,440 -0.20(-2.65%)
Oct 18, 2011 7.149 7.615 7.149 7.549 154,227 +0.45(+6.40%)
Oct 17, 2011 7.240 7.349 7.088 7.094 211,950 -0.23(-3.14%)
Oct 14, 2011 7.385 7.391 7.246 7.325 251,769 -0.05(-0.74%)
Oct 13, 2011 7.325 7.391 7.179 7.379 73,346 -0.01(-0.08%)
Oct 12, 2011 7.415 7.476 7.276 7.385 173,496 +0.00(+0.00%)
Oct 11, 2011 7.161 7.391 7.131 7.385 149,460 +0.14(+1.92%)
Oct 10, 2011 7.191 7.252 7.046 7.246 174,371 +0.19(+2.75%)
Oct 07, 2011 7.264 7.270 6.967 7.052 268,815 -0.21(-2.92%)
Oct 06, 2011 6.961 7.306 6.767 7.264 567,794 +0.26(+3.72%)
Oct 05, 2011 7.312 7.312 6.876 7.003 284,268 -0.34(-4.62%)
Oct 04, 2011 6.531 7.367 6.531 7.343 418,023 +0.79(+12.01%)
Oct 03, 2011 6.482 6.725 6.482 6.555 418,957 +0.01(+0.19%)
Sep 30, 2011 6.543 6.598 6.489 6.543 301,524 -0.10(-1.46%)
Sep 29, 2011 6.367 6.652 6.367 6.640 177,832 +0.45(+7.35%)
Sep 28, 2011 6.489 6.579 6.186 6.186 253,209 -0.28(-4.40%)
Sep 27, 2011 6.489 6.664 6.392 6.470 157,621 +0.11(+1.71%)
Sep 26, 2011 6.276 6.386 6.216 6.361 167,176 +0.16(+2.54%)
Sep 23, 2011 6.167 6.361 6.058 6.204 210,721 +0.04(+0.69%)
Sep 22, 2011 6.119 6.307 6.064 6.161 334,691 -0.11(-1.74%)
Sep 21, 2011 6.386 6.525 6.234 6.270 211,163 -0.09(-1.43%)
Sep 20, 2011 6.616 6.658 6.361 6.361 96,028 -0.25(-3.76%)
Sep 19, 2011 6.688 6.725 6.549 6.610 102,974 -0.18(-2.59%)
Sep 16, 2011 6.688 6.791 6.561 6.785 277,458 +0.13(+2.00%)
Sep 15, 2011 6.767 6.767 6.567 6.652 109,030 -0.04(-0.54%)
Sep 14, 2011 6.664 6.810 6.549 6.688 153,001 +0.07(+1.01%)
Sep 13, 2011 6.604 6.785 6.519 6.622 159,719 +0.04(+0.64%)
Sep 12, 2011 6.319 6.610 6.319 6.579 136,950 +0.17(+2.65%)
Sep 09, 2011 6.398 6.476 6.301 6.410 163,890 -0.04(-0.66%)
Sep 08, 2011 6.567 6.652 6.386 6.452 146,743 -0.18(-2.74%)
Sep 07, 2011 6.361 6.652 6.331 6.634 222,285 +0.38(+6.10%)
Sep 06, 2011 6.198 6.324 6.132 6.252 171,974 -0.10(-1.51%)
Sep 02, 2011 6.539 6.635 6.330 6.348 253,717 -0.28(-4.16%)
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.