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

Flushing Finl Corp (NQ: FFIC )

12.45 -0.11 (-0.88%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 4, 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, 2012 9.658 9.658 9.466 9.594 153,890 -0.03(-0.26%)
Nov 29, 2012 9.376 9.620 9.344 9.619 140,495 +0.33(+3.59%)
Nov 28, 2012 9.183 9.299 9.062 9.286 50,675 +0.04(+0.49%)
Nov 27, 2012 9.325 9.401 9.192 9.241 63,288 -0.11(-1.17%)
Nov 26, 2012 9.254 9.369 9.209 9.350 59,033 +0.05(+0.55%)
Nov 23, 2012 9.235 9.299 9.164 9.299 53,856 +0.06(+0.69%)
Nov 21, 2012 9.280 9.280 9.132 9.235 32,485 +0.01(+0.14%)
Nov 20, 2012 9.325 9.395 9.158 9.222 65,225 -0.14(-1.51%)
Nov 19, 2012 9.254 9.389 9.222 9.363 69,987 +0.19(+2.10%)
Nov 16, 2012 8.991 9.222 8.978 9.171 135,867 +0.12(+1.27%)
Nov 15, 2012 9.139 9.203 8.953 9.055 157,808 -0.11(-1.19%)
Nov 14, 2012 9.331 9.588 9.086 9.164 117,009 -0.18(-1.92%)
Nov 13, 2012 9.389 9.548 8.921 9.344 86,917 -0.12(-1.22%)
Nov 12, 2012 9.491 9.594 9.363 9.459 48,744 -0.03(-0.34%)
Nov 09, 2012 9.408 9.652 9.357 9.491 88,476 +0.03(+0.27%)
Nov 08, 2012 9.658 9.658 9.466 9.466 86,298 -0.18(-1.86%)
Nov 07, 2012 9.940 9.966 9.594 9.645 118,931 -0.40(-3.96%)
Nov 06, 2012 9.940 10.07 9.921 10.04 108,966 +0.10(+1.03%)
Nov 05, 2012 9.895 9.966 9.748 9.940 86,396 +0.08(+0.78%)
Nov 02, 2012 10.03 10.03 9.825 9.863 105,368 -0.10(-0.98%)
Nov 01, 2012 10.01 10.07 9.677 9.960 170,972 +0.01(+0.06%)
Oct 31, 2012 10.07 10.10 9.882 9.954 113,386 -0.11(-1.13%)
Oct 26, 2012 10.02 10.07 10.07 10.07 171,370 +0.08(+0.83%)
Oct 25, 2012 10.22 10.26 9.786 9.985 121,944 -0.19(-1.83%)
Oct 24, 2012 10.38 10.38 10.17 10.17 41,054 -0.13(-1.25%)
Oct 23, 2012 10.25 10.38 10.18 10.30 90,866 +0.27(+2.69%)
Oct 19, 2012 10.18 10.25 10.03 10.03 218,663 -0.19(-1.88%)
Oct 18, 2012 10.50 10.51 10.21 10.22 155,711 -0.25(-2.39%)
Oct 17, 2012 10.46 10.52 10.36 10.47 69,621 +0.06(+0.55%)
Oct 16, 2012 10.42 10.52 10.24 10.41 83,123 +0.06(+0.56%)
Oct 15, 2012 10.22 10.41 10.20 10.36 65,540 +0.15(+1.51%)
Oct 12, 2012 10.29 10.38 10.19 10.20 56,025 -0.11(-1.06%)
Oct 11, 2012 10.31 10.36 10.24 10.31 122,703 +0.10(+1.00%)
Oct 10, 2012 10.27 10.32 10.09 10.21 284,053 +0.16(+1.60%)
Oct 09, 2012 10.16 10.16 9.998 10.05 58,632 -0.08(-0.76%)
Oct 08, 2012 10.15 10.20 10.09 10.13 157,258 -0.08(-0.75%)
Oct 05, 2012 10.21 10.25 10.16 10.20 60,252 +0.06(+0.57%)
Oct 04, 2012 10.13 10.18 10.08 10.15 138,052 +0.08(+0.76%)
Oct 03, 2012 10.15 10.19 10.04 10.07 78,844 -0.03(-0.32%)
Oct 02, 2012 10.25 10.26 10.07 10.10 73,559 -0.08(-0.82%)
Oct 01, 2012 10.22 10.27 10.06 10.18 85,942 +0.05(+0.51%)
Sep 28, 2012 10.06 10.24 9.876 10.13 96,471 +0.02(+0.19%)
Sep 27, 2012 10.14 10.22 9.959 10.11 62,755 -0.01(-0.06%)
Sep 26, 2012 10.16 10.24 10.02 10.12 87,013 +0.00(+0.00%)
Sep 25, 2012 10.25 10.27 10.06 10.12 146,450 -0.08(-0.82%)
Sep 24, 2012 10.13 10.24 10.12 10.20 106,945 +0.07(+0.70%)
Sep 21, 2012 10.10 10.16 9.985 10.13 262,479 +0.20(+2.00%)
Sep 20, 2012 9.863 9.966 9.780 9.934 50,322 +0.05(+0.52%)
Sep 19, 2012 10.09 10.09 9.838 9.882 101,255 -0.16(-1.60%)
Sep 18, 2012 10.09 10.12 9.966 10.04 76,117 -0.04(-0.45%)
Sep 17, 2012 9.889 10.10 9.754 10.09 124,105 +0.12(+1.16%)
Sep 14, 2012 9.876 9.985 9.767 9.972 153,824 +0.16(+1.63%)
Sep 13, 2012 9.735 9.927 9.696 9.812 143,639 +0.10(+1.06%)
Sep 12, 2012 9.729 9.805 9.613 9.709 51,980 +0.03(+0.33%)
Sep 11, 2012 9.690 9.780 9.536 9.677 60,357 -0.03(-0.33%)
Sep 10, 2012 9.677 9.870 9.639 9.709 180,809 +0.04(+0.40%)
Sep 07, 2012 9.684 9.684 9.530 9.671 127,122 +0.03(+0.27%)
Sep 06, 2012 9.600 10.91 9.600 9.645 160,144 +0.07(+0.74%)
Sep 05, 2012 9.690 9.690 9.543 9.575 140,400 -0.03(-0.27%)
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.