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

Flushing Finl Corp (NQ: FFIC )

11.85 -0.31 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2006 9.847 9.903 9.555 9.578 93,962 -0.25(-2.51%)
Dec 28, 2006 9.870 9.920 9.802 9.825 48,208 -0.03(-0.34%)
Dec 27, 2006 9.774 9.937 9.774 9.858 72,452 +0.05(+0.51%)
Dec 26, 2006 9.645 9.825 9.595 9.808 91,668 +0.13(+1.39%)
Dec 22, 2006 9.634 9.712 9.567 9.673 46,516 +0.01(+0.12%)
Dec 21, 2006 9.679 9.707 9.550 9.662 55,483 -0.04(-0.46%)
Dec 20, 2006 9.712 9.735 9.673 9.707 49,826 +0.00(+0.00%)
Dec 19, 2006 9.538 9.707 9.538 9.707 50,728 +0.17(+1.76%)
Dec 18, 2006 9.673 9.729 9.488 9.538 167,098 -0.10(-0.99%)
Dec 15, 2006 9.656 9.740 9.550 9.634 152,717 +0.00(+0.00%)
Dec 14, 2006 9.679 9.718 9.611 9.634 109,560 -0.04(-0.41%)
Dec 13, 2006 9.690 9.718 9.628 9.673 90,007 +0.01(+0.06%)
Dec 12, 2006 9.561 9.673 9.544 9.668 77,018 +0.13(+1.35%)
Dec 11, 2006 9.555 9.572 9.466 9.538 130,163 -0.03(-0.35%)
Dec 08, 2006 9.550 9.634 9.488 9.572 64,927 -0.02(-0.23%)
Dec 07, 2006 9.668 9.684 9.488 9.595 53,086 -0.04(-0.47%)
Dec 06, 2006 9.696 9.819 9.634 9.639 48,110 -0.10(-1.04%)
Dec 05, 2006 9.735 9.841 9.645 9.740 72,616 +0.01(+0.06%)
Dec 04, 2006 9.639 9.808 9.595 9.735 129,979 +0.11(+1.11%)
Dec 01, 2006 9.572 9.628 9.454 9.628 151,110 +0.09(+0.94%)
Nov 30, 2006 9.527 9.561 9.454 9.538 214,404 -0.02(-0.23%)
Nov 29, 2006 9.538 9.606 9.505 9.561 200,433 +0.03(+0.35%)
Nov 28, 2006 9.488 9.550 9.415 9.527 271,827 +0.03(+0.30%)
Nov 27, 2006 9.757 9.769 9.475 9.499 128,429 -0.31(-3.20%)
Nov 24, 2006 9.864 9.875 9.791 9.813 12,208 -0.11(-1.07%)
Nov 22, 2006 10.05 10.05 9.886 9.920 35,625 -0.10(-0.95%)
Nov 21, 2006 10.13 10.17 9.971 10.02 54,282 -0.12(-1.22%)
Nov 20, 2006 10.07 10.14 9.931 10.14 92,826 +0.08(+0.84%)
Nov 17, 2006 10.26 10.26 10.04 10.05 80,399 -0.20(-1.97%)
Nov 16, 2006 10.46 10.54 10.23 10.26 215,791 -0.17(-1.61%)
Nov 15, 2006 10.01 10.45 10.01 10.43 108,319 +0.38(+3.74%)
Nov 14, 2006 9.982 10.05 9.802 10.05 148,418 +0.10(+0.96%)
Nov 13, 2006 9.757 9.987 9.757 9.954 83,307 +0.13(+1.37%)
Nov 10, 2006 9.623 9.819 9.606 9.819 64,617 +0.17(+1.80%)
Nov 09, 2006 9.802 9.802 9.505 9.645 61,402 -0.11(-1.15%)
Nov 08, 2006 9.656 9.841 9.634 9.757 63,337 +0.12(+1.22%)
Nov 07, 2006 9.746 9.875 9.623 9.639 153,874 -0.11(-1.09%)
Nov 06, 2006 9.673 9.752 9.639 9.746 74,918 +0.12(+1.28%)
Nov 03, 2006 9.740 9.785 9.561 9.623 74,384 -0.06(-0.64%)
Nov 02, 2006 9.668 9.802 9.606 9.684 96,829 -0.04(-0.40%)
Nov 01, 2006 9.881 9.965 9.623 9.724 96,993 -0.15(-1.48%)
Oct 31, 2006 10.02 10.03 9.841 9.870 163,523 -0.12(-1.18%)
Oct 30, 2006 9.937 10.04 9.898 9.987 78,950 +0.05(+0.51%)
Oct 27, 2006 9.914 9.982 9.813 9.937 172,192 -0.02(-0.23%)
Oct 26, 2006 9.701 9.960 9.623 9.959 128,190 +0.29(+2.96%)
Oct 25, 2006 9.482 9.684 9.449 9.673 175,822 +0.22(+2.31%)
Oct 24, 2006 9.488 9.510 9.359 9.454 104,186 -0.04(-0.41%)
Oct 23, 2006 9.449 9.533 9.393 9.494 101,834 +0.04(+0.42%)
Oct 20, 2006 9.561 9.561 9.415 9.454 84,849 -0.05(-0.53%)
Oct 19, 2006 9.617 9.673 9.460 9.505 344,340 -0.16(-1.68%)
Oct 18, 2006 9.729 9.937 9.595 9.668 354,265 -0.48(-4.75%)
Oct 17, 2006 10.11 10.22 9.881 10.15 65,184 -0.06(-0.60%)
Oct 16, 2006 10.09 10.26 9.959 10.21 82,286 +0.10(+0.94%)
Oct 13, 2006 9.976 10.20 9.892 10.12 108,127 +0.12(+1.18%)
Oct 12, 2006 9.808 10.00 9.797 9.999 96,598 +0.24(+2.47%)
Oct 11, 2006 9.746 9.847 9.684 9.757 58,279 -0.05(-0.51%)
Oct 10, 2006 9.853 9.870 9.707 9.808 76,807 -0.06(-0.63%)
Oct 09, 2006 9.937 9.959 9.746 9.870 119,068 -0.11(-1.07%)
Oct 06, 2006 9.993 10.04 9.875 9.976 102,438 -0.07(-0.67%)
Oct 05, 2006 10.01 10.05 9.830 10.04 132,200 +0.01(+0.06%)
Oct 04, 2006 9.718 10.04 9.718 10.04 92,031 +0.28(+2.88%)
Oct 03, 2006 9.690 9.819 9.634 9.757 94,086 +0.08(+0.81%)
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.