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 (%)
Feb 26, 2010 7.188 7.227 7.014 7.120 202,953 -0.04(-0.55%)
Feb 25, 2010 7.165 7.232 7.036 7.159 124,108 -0.13(-1.77%)
Feb 24, 2010 7.188 7.294 7.182 7.289 129,142 +0.10(+1.41%)
Feb 23, 2010 7.305 7.322 7.159 7.188 129,723 -0.11(-1.54%)
Feb 22, 2010 7.283 7.311 7.246 7.300 82,329 +0.07(+0.93%)
Feb 19, 2010 7.311 7.378 7.210 7.232 260,495 -0.08(-1.15%)
Feb 18, 2010 7.289 7.384 7.277 7.317 85,362 +0.03(+0.46%)
Feb 17, 2010 7.260 7.317 7.143 7.283 129,145 +0.06(+0.78%)
Feb 16, 2010 7.143 7.255 7.098 7.227 101,857 +0.11(+1.50%)
Feb 12, 2010 7.019 7.120 7.120 7.120 172,343 +0.01(+0.16%)
Feb 11, 2010 6.879 7.115 6.789 7.109 138,860 +0.17(+2.51%)
Feb 10, 2010 6.739 6.974 6.616 6.935 198,819 +0.16(+2.32%)
Feb 09, 2010 6.907 6.907 6.772 6.778 186,469 -0.01(-0.08%)
Feb 08, 2010 6.879 6.879 6.761 6.784 159,796 -0.11(-1.63%)
Feb 05, 2010 6.755 6.913 6.716 6.896 235,672 +0.15(+2.16%)
Feb 04, 2010 6.739 6.885 6.683 6.750 363,732 -0.04(-0.58%)
Feb 03, 2010 6.851 6.929 6.638 6.789 174,651 -0.11(-1.63%)
Feb 02, 2010 6.918 6.963 6.868 6.901 228,215 -0.02(-0.24%)
Feb 01, 2010 6.935 7.103 6.879 6.918 136,620 +0.04(+0.65%)
Jan 29, 2010 6.929 6.997 6.834 6.873 285,171 -0.03(-0.49%)
Jan 28, 2010 7.075 7.075 6.769 6.907 200,236 -0.13(-1.83%)
Jan 27, 2010 6.711 7.053 6.711 7.036 165,897 +0.29(+4.33%)
Jan 26, 2010 6.711 6.834 6.688 6.744 131,635 -0.02(-0.33%)
Jan 25, 2010 6.851 6.854 6.727 6.767 107,908 +0.02(+0.25%)
Jan 22, 2010 6.739 6.879 6.705 6.750 120,562 +0.01(+0.17%)
Jan 21, 2010 6.868 6.929 6.626 6.739 178,146 -0.11(-1.56%)
Jan 20, 2010 6.851 6.929 6.778 6.845 199,471 -0.09(-1.29%)
Jan 19, 2010 6.638 6.986 6.503 6.935 191,506 +0.32(+4.83%)
Jan 15, 2010 6.677 6.615 6.615 6.615 215,296 -0.03(-0.42%)
Jan 14, 2010 6.503 6.677 6.481 6.643 102,046 +0.09(+1.37%)
Jan 13, 2010 6.453 6.632 6.436 6.554 232,906 +0.12(+1.83%)
Jan 12, 2010 6.481 6.615 6.408 6.436 134,007 -0.13(-2.05%)
Jan 11, 2010 6.632 6.643 6.453 6.570 138,243 -0.04(-0.59%)
Jan 08, 2010 6.514 6.688 6.514 6.610 151,019 +0.04(+0.68%)
Jan 07, 2010 6.408 6.576 6.329 6.565 122,419 +0.15(+2.27%)
Jan 06, 2010 6.402 6.481 6.396 6.419 196,965 +0.00(+0.00%)
Jan 05, 2010 6.660 6.683 6.326 6.419 204,058 -0.27(-4.03%)
Jan 04, 2010 6.419 6.699 6.380 6.688 284,110 +0.37(+5.86%)
Dec 31, 2009 6.447 6.318 6.318 6.318 145,075 -0.13(-2.00%)
Dec 30, 2009 6.509 6.509 6.290 6.447 252,901 -0.11(-1.63%)
Dec 29, 2009 6.610 6.610 6.430 6.554 193,319 -0.03(-0.43%)
Dec 28, 2009 6.649 6.671 6.531 6.582 102,770 -0.04(-0.68%)
Dec 24, 2009 6.570 6.671 6.520 6.626 49,322 +0.11(+1.72%)
Dec 23, 2009 6.424 6.598 6.408 6.514 173,853 +0.09(+1.40%)
Dec 22, 2009 6.335 6.436 6.279 6.424 184,751 +0.09(+1.42%)
Dec 21, 2009 6.329 6.346 6.133 6.335 196,094 +0.04(+0.62%)
Dec 18, 2009 6.161 6.295 6.043 6.295 540,097 +0.21(+3.41%)
Dec 17, 2009 6.065 6.144 6.020 6.088 96,414 -0.05(-0.82%)
Dec 16, 2009 6.116 6.178 6.020 6.138 140,847 +0.08(+1.30%)
Dec 15, 2009 6.032 6.161 5.936 6.060 211,804 -0.01(-0.18%)
Dec 14, 2009 5.981 6.077 5.847 6.071 161,816 +0.15(+2.56%)
Dec 11, 2009 5.852 5.919 5.757 5.919 151,847 +0.09(+1.54%)
Dec 10, 2009 5.891 5.925 5.729 5.830 170,518 -0.04(-0.76%)
Dec 09, 2009 5.908 5.908 5.717 5.875 120,977 -0.01(-0.19%)
Dec 08, 2009 5.779 6.023 5.766 5.886 148,085 +0.04(+0.67%)
Dec 07, 2009 5.936 5.948 5.757 5.847 170,386 -0.12(-2.07%)
Dec 04, 2009 5.948 5.976 5.774 5.970 266,632 +0.17(+3.00%)
Dec 03, 2009 6.054 6.060 5.757 5.796 208,568 -0.21(-3.55%)
Dec 02, 2009 6.138 6.138 5.948 6.009 192,552 -0.09(-1.47%)
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.