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 (%)
Feb 27, 2009 3.619 3.742 3.434 3.445 305,879 -0.25(-6.69%)
Feb 26, 2009 3.563 3.765 3.540 3.692 192,919 +0.17(+4.94%)
Feb 25, 2009 3.608 3.608 3.367 3.518 288,938 -0.10(-2.79%)
Feb 24, 2009 3.591 3.709 3.305 3.619 403,870 +0.06(+1.57%)
Feb 23, 2009 3.664 3.894 3.484 3.563 181,069 -0.08(-2.16%)
Feb 20, 2009 3.900 4.029 3.389 3.641 367,047 -0.32(-8.07%)
Feb 19, 2009 4.068 4.169 3.956 3.961 111,009 -0.06(-1.53%)
Feb 18, 2009 4.135 4.208 3.961 4.023 190,417 -0.04(-1.10%)
Feb 17, 2009 4.376 4.494 4.062 4.068 185,356 -0.49(-10.82%)
Feb 13, 2009 4.769 4.803 4.506 4.562 280,531 -0.09(-1.93%)
Feb 12, 2009 4.489 4.679 4.489 4.651 178,831 -0.01(-0.12%)
Feb 11, 2009 4.573 4.752 4.567 4.657 198,653 +0.12(+2.60%)
Feb 10, 2009 4.792 4.932 4.522 4.539 237,793 -0.30(-6.26%)
Feb 09, 2009 4.713 4.859 4.539 4.842 241,151 +0.12(+2.62%)
Feb 06, 2009 4.298 4.719 4.247 4.719 292,528 +0.43(+9.93%)
Feb 05, 2009 4.180 4.393 4.102 4.292 234,236 +0.09(+2.14%)
Feb 04, 2009 4.270 4.416 4.186 4.203 168,501 -0.08(-1.83%)
Feb 03, 2009 4.567 4.590 4.247 4.281 263,096 -0.23(-5.10%)
Feb 02, 2009 4.399 4.562 4.085 4.511 232,443 +0.07(+1.52%)
Jan 30, 2009 4.657 4.657 4.343 4.444 244,398 -0.10(-2.10%)
Jan 29, 2009 4.640 4.926 4.539 4.539 287,958 -0.14(-3.00%)
Jan 28, 2009 4.876 4.966 4.573 4.679 344,602 +0.30(+6.79%)
Jan 27, 2009 4.489 4.708 4.259 4.382 398,272 -0.11(-2.50%)
Jan 26, 2009 4.388 4.500 4.337 4.494 161,564 +0.10(+2.30%)
Jan 23, 2009 4.657 4.708 4.304 4.393 390,414 -0.43(-8.85%)
Jan 22, 2009 5.100 5.302 4.730 4.820 136,062 -0.39(-7.44%)
Jan 21, 2009 4.865 5.213 4.792 5.207 127,336 +0.40(+8.41%)
Jan 20, 2009 5.544 5.544 4.792 4.803 152,747 -0.81(-14.40%)
Jan 16, 2009 5.538 5.695 5.314 5.611 149,889 -0.06(-0.99%)
Jan 15, 2009 5.454 5.678 5.308 5.667 164,806 +0.21(+3.91%)
Jan 14, 2009 5.706 5.981 5.454 5.454 158,411 -0.41(-6.99%)
Jan 13, 2009 5.605 5.863 5.605 5.863 80,520 +0.22(+3.98%)
Jan 12, 2009 5.953 6.071 5.611 5.639 321,976 -0.28(-4.74%)
Jan 09, 2009 6.262 6.262 5.863 5.919 119,444 -0.33(-5.30%)
Jan 08, 2009 6.093 6.396 6.077 6.251 206,352 +0.05(+0.81%)
Jan 07, 2009 6.402 6.447 6.065 6.200 103,853 -0.27(-4.25%)
Jan 06, 2009 6.542 6.823 6.346 6.475 116,668 +0.02(+0.26%)
Jan 05, 2009 6.542 6.542 6.211 6.458 89,558 -0.07(-1.03%)
Jan 02, 2009 6.727 6.727 6.374 6.525 90,351 -0.19(-2.76%)
Dec 31, 2008 6.447 6.761 6.441 6.711 208,806 +0.29(+4.55%)
Dec 30, 2008 6.419 6.447 6.105 6.419 114,490 +0.10(+1.60%)
Dec 29, 2008 6.413 6.615 6.273 6.318 97,585 -0.09(-1.40%)
Dec 26, 2008 6.514 6.946 6.127 6.408 72,106 -0.24(-3.55%)
Dec 24, 2008 6.464 6.677 6.424 6.643 41,278 +0.22(+3.41%)
Dec 23, 2008 6.604 6.761 6.396 6.424 99,013 -0.11(-1.63%)
Dec 22, 2008 6.761 6.913 6.262 6.531 136,522 -0.21(-3.08%)
Dec 19, 2008 7.008 7.182 6.554 6.739 323,715 -0.10(-1.48%)
Dec 18, 2008 6.834 6.952 6.621 6.840 119,742 -0.06(-0.81%)
Dec 17, 2008 7.047 7.345 6.828 6.896 127,676 -0.28(-3.91%)
Dec 16, 2008 6.755 7.210 6.559 7.176 164,525 +0.59(+9.04%)
Dec 15, 2008 7.193 7.244 6.525 6.582 207,625 -0.58(-8.07%)
Dec 12, 2008 6.548 7.244 6.531 7.159 185,454 +0.49(+7.41%)
Dec 11, 2008 7.087 7.294 6.604 6.666 229,522 -0.54(-7.55%)
Dec 10, 2008 7.283 7.614 6.896 7.210 211,098 +0.03(+0.39%)
Dec 09, 2008 7.451 7.967 7.143 7.182 150,275 -0.39(-5.19%)
Dec 08, 2008 7.676 7.956 7.216 7.575 177,341 +0.15(+1.96%)
Dec 05, 2008 6.890 7.462 6.402 7.429 195,949 +0.36(+5.16%)
Dec 04, 2008 7.238 7.367 7.019 7.064 242,808 -0.20(-2.70%)
Dec 03, 2008 6.946 7.390 6.885 7.260 293,356 +0.12(+1.65%)
Dec 02, 2008 6.873 7.143 6.632 7.143 150,685 +0.42(+6.26%)
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.