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 28, 2013 10.03 10.17 10.03 10.04 165,038 -0.14(-1.37%)
Feb 27, 2013 10.12 10.23 10.02 10.18 102,626 +0.02(+0.19%)
Feb 26, 2013 10.15 10.21 10.09 10.16 71,236 +0.06(+0.57%)
Feb 25, 2013 10.34 10.34 10.10 10.11 128,256 -0.20(-1.97%)
Feb 22, 2013 10.33 10.39 10.21 10.31 84,120 +0.04(+0.37%)
Feb 21, 2013 10.13 10.37 10.12 10.27 104,288 +0.15(+1.44%)
Feb 20, 2013 10.49 10.63 10.11 10.12 141,590 -0.34(-3.28%)
Feb 19, 2013 10.11 10.48 10.11 10.47 120,260 +0.38(+3.78%)
Feb 15, 2013 10.28 10.29 10.05 10.09 95,658 -0.13(-1.24%)
Feb 14, 2013 10.25 10.42 10.14 10.21 57,561 -0.08(-0.80%)
Feb 13, 2013 10.28 10.32 10.18 10.30 56,091 +0.01(+0.12%)
Feb 12, 2013 10.17 10.34 10.07 10.28 37,763 +0.10(+0.94%)
Feb 11, 2013 10.11 10.20 10.04 10.19 25,203 +0.06(+0.63%)
Feb 08, 2013 10.05 10.23 10.05 10.12 38,314 +0.06(+0.63%)
Feb 07, 2013 10.16 10.16 9.934 10.06 48,001 -0.12(-1.19%)
Feb 06, 2013 10.00 10.29 9.966 10.18 99,196 +0.22(+2.23%)
Feb 04, 2013 10.15 10.19 9.915 9.960 79,337 -0.24(-2.37%)
Feb 01, 2013 10.12 10.23 10.02 10.20 108,614 +0.13(+1.33%)
Jan 31, 2013 9.750 10.23 9.750 10.07 217,803 +0.33(+3.39%)
Jan 30, 2013 9.839 9.839 9.585 9.737 157,528 -0.11(-1.16%)
Jan 29, 2013 9.724 9.918 9.629 9.852 103,043 +0.10(+0.98%)
Jan 28, 2013 9.661 9.807 9.546 9.756 50,514 +0.08(+0.85%)
Jan 25, 2013 9.794 9.794 9.610 9.674 121,607 -0.10(-1.04%)
Jan 24, 2013 9.896 9.915 9.693 9.775 130,013 -0.09(-0.90%)
Jan 23, 2013 9.941 9.972 9.826 9.864 99,566 -0.11(-1.15%)
Jan 22, 2013 9.877 10.03 9.845 9.979 124,735 +0.08(+0.83%)
Jan 18, 2013 9.864 9.927 9.807 9.896 67,888 +0.01(+0.06%)
Jan 17, 2013 9.858 9.921 9.782 9.890 106,462 +0.08(+0.84%)
Jan 16, 2013 9.852 9.890 9.769 9.807 114,228 -0.10(-0.96%)
Jan 15, 2013 9.928 9.979 9.871 9.902 144,529 -0.10(-1.02%)
Jan 14, 2013 10.02 10.04 9.947 10.00 218,176 -0.08(-0.76%)
Jan 11, 2013 10.17 10.17 10.02 10.08 100,376 -0.06(-0.63%)
Jan 10, 2013 10.18 10.18 10.09 10.14 147,500 +0.03(+0.25%)
Jan 09, 2013 10.18 10.18 10.07 10.12 105,202 -0.01(-0.06%)
Jan 08, 2013 9.941 10.15 9.941 10.12 133,468 +0.15(+1.47%)
Jan 07, 2013 9.902 10.08 9.902 9.979 145,701 +0.06(+0.64%)
Jan 04, 2013 9.979 9.979 9.820 9.915 387,975 +0.00(+0.00%)
Jan 03, 2013 10.02 10.02 9.705 9.915 94,435 -0.06(-0.57%)
Jan 02, 2013 9.788 10.09 9.744 9.972 301,391 +0.23(+2.35%)
Dec 31, 2012 9.661 9.813 9.451 9.744 137,392 +0.06(+0.66%)
Dec 28, 2012 9.763 9.798 9.616 9.680 56,491 -0.12(-1.23%)
Dec 27, 2012 9.731 10.01 9.540 9.801 77,515 +0.10(+1.05%)
Dec 26, 2012 9.661 9.747 9.489 9.699 63,103 +0.04(+0.39%)
Dec 24, 2012 9.648 9.877 9.546 9.661 55,657 -0.01(-0.07%)
Dec 21, 2012 9.718 9.724 9.527 9.667 412,540 -0.03(-0.26%)
Dec 20, 2012 9.705 9.782 9.629 9.693 143,875 -0.03(-0.33%)
Dec 19, 2012 9.750 9.782 9.610 9.724 98,016 -0.05(-0.52%)
Dec 18, 2012 9.635 9.782 9.534 9.775 104,317 +0.13(+1.32%)
Dec 17, 2012 9.623 9.699 9.489 9.648 128,342 +0.08(+0.86%)
Dec 14, 2012 9.502 9.705 9.419 9.566 106,249 +0.01(+0.13%)
Dec 13, 2012 9.559 9.686 9.512 9.553 64,910 -0.03(-0.27%)
Dec 12, 2012 9.763 9.763 9.477 9.578 114,700 -0.17(-1.76%)
Dec 11, 2012 9.686 9.788 9.642 9.750 88,287 +0.14(+1.46%)
Dec 10, 2012 9.546 9.635 9.337 9.610 79,962 +0.10(+1.07%)
Dec 07, 2012 9.629 9.629 9.362 9.508 59,754 -0.08(-0.86%)
Dec 06, 2012 9.572 9.693 9.477 9.591 24,311 -0.01(-0.13%)
Dec 05, 2012 9.572 9.712 8.688 9.604 81,225 +0.08(+0.80%)
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.