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

Flushing Finl Corp (NQ: FFIC )

12.03 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 30, 2005 8.798 8.882 8.714 8.736 58,710 -0.12(-1.33%)
Dec 29, 2005 8.815 9.022 8.764 8.854 78,759 -0.06(-0.63%)
Dec 28, 2005 8.921 8.983 8.815 8.910 33,862 +0.08(+0.89%)
Dec 27, 2005 9.073 9.151 8.820 8.832 82,696 -0.29(-3.14%)
Dec 23, 2005 9.129 9.224 9.062 9.118 52,164 +0.01(+0.12%)
Dec 22, 2005 9.073 9.219 8.989 9.106 143,544 +0.05(+0.56%)
Dec 21, 2005 9.415 9.460 8.994 9.056 242,293 -0.31(-3.35%)
Dec 20, 2005 9.163 9.460 9.112 9.370 71,361 +0.08(+0.91%)
Dec 19, 2005 9.258 9.595 9.202 9.286 100,752 -0.16(-1.66%)
Dec 16, 2005 9.387 9.527 9.297 9.443 240,470 +0.01(+0.12%)
Dec 15, 2005 9.527 9.544 9.292 9.432 157,369 -0.10(-1.06%)
Dec 14, 2005 9.544 9.656 9.432 9.533 94,601 +0.07(+0.77%)
Dec 13, 2005 9.623 9.623 9.415 9.460 68,837 -0.15(-1.58%)
Dec 12, 2005 9.538 9.611 9.482 9.611 39,523 +0.15(+1.54%)
Dec 09, 2005 9.443 9.572 9.342 9.466 97,861 +0.07(+0.72%)
Dec 08, 2005 9.297 9.482 9.292 9.398 138,650 +0.05(+0.54%)
Dec 07, 2005 9.522 9.522 9.269 9.348 46,010 -0.10(-1.07%)
Dec 06, 2005 9.482 9.578 9.286 9.449 53,168 -0.02(-0.18%)
Dec 05, 2005 9.774 9.774 9.432 9.466 104,878 -0.29(-2.99%)
Dec 02, 2005 9.724 9.819 9.477 9.757 81,880 -0.06(-0.63%)
Dec 01, 2005 9.538 9.830 9.432 9.819 97,166 +0.39(+4.17%)
Nov 30, 2005 9.387 9.538 9.308 9.426 87,927 +0.01(+0.06%)
Nov 29, 2005 9.466 9.533 9.365 9.421 57,096 -0.01(-0.06%)
Nov 28, 2005 9.707 9.707 9.376 9.426 72,819 -0.23(-2.38%)
Nov 25, 2005 9.707 9.707 9.572 9.656 12,334 -0.01(-0.12%)
Nov 23, 2005 9.561 9.707 9.466 9.668 58,393 +0.08(+0.88%)
Nov 22, 2005 9.370 9.642 9.286 9.583 151,541 +0.19(+2.03%)
Nov 21, 2005 9.258 9.583 9.067 9.393 156,050 +0.19(+2.07%)
Nov 18, 2005 9.151 9.207 8.966 9.202 51,927 +0.20(+2.18%)
Nov 17, 2005 8.882 9.067 8.691 9.005 109,367 +0.15(+1.71%)
Nov 16, 2005 8.955 9.062 8.708 8.854 99,091 -0.21(-2.29%)
Nov 15, 2005 9.168 9.471 9.039 9.062 179,495 -0.24(-2.59%)
Nov 14, 2005 9.415 9.460 9.185 9.303 68,106 -0.03(-0.30%)
Nov 11, 2005 9.336 9.477 9.146 9.331 76,018 -0.02(-0.24%)
Nov 10, 2005 9.213 9.471 9.022 9.353 235,961 +0.15(+1.65%)
Nov 09, 2005 9.477 9.522 9.129 9.202 199,448 -0.19(-1.97%)
Nov 08, 2005 9.308 9.471 9.185 9.387 99,738 +0.01(+0.06%)
Nov 07, 2005 9.516 9.516 9.275 9.381 99,257 +0.01(+0.12%)
Nov 04, 2005 9.370 9.421 9.207 9.370 54,986 +0.02(+0.24%)
Nov 03, 2005 9.365 9.505 9.303 9.348 41,266 +0.10(+1.03%)
Nov 02, 2005 9.034 9.297 9.034 9.252 65,057 +0.12(+1.29%)
Nov 01, 2005 9.011 9.241 8.691 9.135 135,183 +0.07(+0.74%)
Oct 31, 2005 8.966 9.207 8.921 9.067 634,670 +0.12(+1.38%)
Oct 28, 2005 8.708 8.972 8.579 8.944 92,684 +0.30(+3.51%)
Oct 27, 2005 8.843 9.011 8.568 8.641 80,237 -0.26(-2.96%)
Oct 26, 2005 8.921 9.168 8.787 8.904 80,862 -0.08(-0.94%)
Oct 25, 2005 8.983 9.050 8.742 8.989 86,307 -0.03(-0.31%)
Oct 24, 2005 8.630 9.039 8.551 9.017 224,398 +0.42(+4.83%)
Oct 21, 2005 8.529 8.714 8.416 8.601 118,102 +0.01(+0.13%)
Oct 20, 2005 8.635 8.753 8.472 8.590 62,735 -0.10(-1.10%)
Oct 19, 2005 8.355 8.686 8.315 8.686 157,016 +0.26(+3.13%)
Oct 18, 2005 8.568 8.568 8.304 8.422 76,004 -0.15(-1.77%)
Oct 17, 2005 8.573 8.663 8.394 8.573 72,692 -0.02(-0.20%)
Oct 14, 2005 8.388 8.618 8.209 8.590 110,806 +0.24(+2.89%)
Oct 13, 2005 8.049 8.377 7.866 8.349 122,640 +0.27(+3.33%)
Oct 12, 2005 7.967 8.265 7.827 8.080 487,700 -0.01(-0.14%)
Oct 11, 2005 8.433 8.484 8.091 8.091 275,742 -0.31(-3.74%)
Oct 10, 2005 8.736 8.736 8.360 8.405 175,685 -0.24(-2.79%)
Oct 07, 2005 8.747 8.815 8.624 8.646 57,463 -0.01(-0.06%)
Oct 06, 2005 8.691 8.882 8.534 8.652 67,800 +0.02(+0.26%)
Oct 05, 2005 8.809 8.916 8.500 8.630 132,273 -0.13(-1.54%)
Oct 04, 2005 9.151 9.196 8.613 8.764 149,167 -0.37(-4.05%)
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.