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 (%)
Mar 30, 2007 9.268 9.285 9.048 9.133 122,911 -0.15(-1.64%)
Mar 29, 2007 9.296 9.324 9.206 9.285 62,345 +0.06(+0.61%)
Mar 28, 2007 9.335 9.369 9.212 9.228 344,440 -0.17(-1.80%)
Mar 27, 2007 9.521 9.549 9.386 9.397 101,843 -0.17(-1.82%)
Mar 26, 2007 9.577 9.656 9.515 9.572 124,109 -0.02(-0.23%)
Mar 23, 2007 9.600 9.690 9.515 9.594 100,121 -0.03(-0.29%)
Mar 22, 2007 9.746 9.746 9.583 9.622 147,339 -0.09(-0.93%)
Mar 21, 2007 9.448 9.712 9.448 9.712 130,467 +0.26(+2.74%)
Mar 20, 2007 9.324 9.521 9.318 9.453 106,232 +0.10(+1.02%)
Mar 19, 2007 9.245 9.397 9.234 9.358 229,097 +0.14(+1.53%)
Mar 16, 2007 9.093 9.245 9.026 9.217 306,648 +0.12(+1.30%)
Mar 15, 2007 8.941 9.144 8.868 9.099 124,329 +0.14(+1.51%)
Mar 14, 2007 8.722 8.975 8.609 8.964 128,686 +0.21(+2.44%)
Mar 13, 2007 9.015 9.037 8.666 8.750 169,361 -0.26(-2.93%)
Mar 12, 2007 9.105 9.144 8.981 9.015 187,319 -0.12(-1.29%)
Mar 09, 2007 9.020 9.217 8.930 9.133 294,092 +0.20(+2.27%)
Mar 08, 2007 8.998 9.076 8.874 8.930 79,346 +0.02(+0.19%)
Mar 07, 2007 9.105 9.138 8.863 8.913 124,320 -0.21(-2.34%)
Mar 06, 2007 8.891 9.138 8.835 9.127 169,121 +0.29(+3.31%)
Mar 05, 2007 8.958 9.144 8.789 8.835 200,034 -0.19(-2.06%)
Mar 02, 2007 9.105 9.217 9.015 9.020 142,484 -0.15(-1.66%)
Mar 01, 2007 9.060 9.223 8.992 9.172 74,827 +0.03(+0.31%)
Feb 28, 2007 9.116 9.341 9.003 9.144 157,755 +0.05(+0.56%)
Feb 27, 2007 9.459 9.487 9.020 9.093 177,431 -0.48(-5.05%)
Feb 26, 2007 9.667 9.667 9.487 9.577 122,571 -0.04(-0.41%)
Feb 23, 2007 9.735 9.735 9.544 9.617 93,206 -0.11(-1.16%)
Feb 22, 2007 9.707 9.729 9.589 9.729 115,825 +0.01(+0.12%)
Feb 21, 2007 9.718 9.718 9.622 9.718 92,030 -0.06(-0.58%)
Feb 20, 2007 9.679 9.808 9.617 9.774 63,466 +0.05(+0.52%)
Feb 16, 2007 9.724 9.729 9.639 9.724 86,828 -0.02(-0.17%)
Feb 15, 2007 9.690 9.825 9.628 9.740 103,606 +0.08(+0.82%)
Feb 14, 2007 9.735 9.763 9.634 9.662 64,649 -0.07(-0.75%)
Feb 13, 2007 9.684 9.735 9.577 9.735 174,312 +0.07(+0.76%)
Feb 12, 2007 9.611 9.690 9.555 9.662 114,795 +0.06(+0.59%)
Feb 09, 2007 9.662 9.735 9.538 9.605 83,585 -0.08(-0.81%)
Feb 08, 2007 9.769 9.836 9.650 9.684 120,243 -0.12(-1.26%)
Feb 07, 2007 9.825 9.836 9.746 9.808 136,877 +0.00(+0.00%)
Feb 06, 2007 9.830 9.830 9.656 9.808 189,802 +0.02(+0.17%)
Feb 05, 2007 9.808 9.842 9.707 9.791 171,805 -0.05(-0.51%)
Feb 02, 2007 9.791 9.853 9.735 9.842 163,552 +0.07(+0.75%)
Feb 01, 2007 9.859 9.859 9.712 9.769 94,791 -0.07(-0.74%)
Jan 31, 2007 9.870 9.960 9.639 9.842 221,968 -0.13(-1.30%)
Jan 30, 2007 9.830 9.999 9.814 9.971 87,119 +0.12(+1.26%)
Jan 29, 2007 9.465 9.847 9.465 9.847 125,870 +0.25(+2.64%)
Jan 26, 2007 9.453 9.611 9.296 9.594 298,556 +0.12(+1.25%)
Jan 25, 2007 9.679 9.774 9.453 9.476 101,200 -0.21(-2.21%)
Jan 24, 2007 9.679 9.752 9.594 9.690 145,427 +0.05(+0.47%)
Jan 23, 2007 9.572 9.763 9.549 9.645 79,736 +0.04(+0.41%)
Jan 22, 2007 9.667 9.667 9.510 9.605 66,260 +0.00(+0.00%)
Jan 19, 2007 9.572 9.673 9.538 9.605 175,691 -0.01(-0.12%)
Jan 18, 2007 9.589 9.679 9.566 9.617 170,826 +0.00(+0.00%)
Jan 17, 2007 9.690 9.735 9.600 9.617 227,884 -0.13(-1.33%)
Jan 16, 2007 9.904 9.994 9.656 9.746 142,466 -0.14(-1.37%)
Jan 12, 2007 9.774 9.881 9.729 9.881 46,279 +0.12(+1.27%)
Jan 11, 2007 9.690 9.769 9.673 9.757 95,506 +0.10(+1.05%)
Jan 10, 2007 9.482 9.679 9.482 9.656 56,825 +0.11(+1.12%)
Jan 09, 2007 9.544 9.583 9.459 9.549 186,660 +0.01(+0.12%)
Jan 08, 2007 9.515 9.679 9.425 9.538 145,558 -0.02(-0.24%)
Jan 05, 2007 9.695 9.718 9.515 9.560 93,338 -0.20(-2.02%)
Jan 04, 2007 9.605 9.830 9.538 9.757 86,945 +0.11(+1.11%)
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.