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

Flushing Finl Corp (NQ: FFIC )

15.20 -0.22 (-1.43%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 20, 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 31, 2009 3.229 3.431 3.202 3.273 317,284 +0.10(+3.26%)
Mar 30, 2009 3.556 3.556 3.153 3.170 368,909 -0.71(-18.23%)
Mar 26, 2009 3.643 3.882 3.556 3.876 177,937 +0.29(+8.19%)
Mar 25, 2009 3.447 3.697 3.284 3.583 261,266 +0.13(+3.62%)
Mar 24, 2009 3.838 3.914 3.447 3.458 159,728 -0.45(-11.54%)
Mar 23, 2009 3.518 3.914 3.501 3.909 182,471 +0.50(+14.67%)
Mar 20, 2009 3.681 3.681 3.371 3.409 307,417 -0.23(-6.28%)
Mar 19, 2009 3.751 3.795 3.452 3.637 241,673 -0.05(-1.33%)
Mar 18, 2009 3.311 3.702 3.219 3.686 281,545 +0.33(+9.89%)
Mar 17, 2009 3.121 3.354 3.012 3.354 119,731 +0.24(+7.68%)
Mar 16, 2009 3.278 3.344 3.099 3.115 201,273 -0.14(-4.18%)
Mar 13, 2009 3.034 3.278 2.936 3.251 342,591 +0.23(+7.55%)
Mar 12, 2009 2.528 3.077 2.392 3.023 351,483 +0.49(+19.31%)
Mar 11, 2009 2.474 2.664 2.436 2.533 258,301 +0.05(+1.97%)
Mar 10, 2009 2.289 2.528 2.283 2.485 421,116 +0.27(+12.01%)
Mar 09, 2009 2.544 2.544 2.191 2.218 423,654 -0.35(-13.56%)
Mar 06, 2009 2.925 2.974 2.539 2.566 361,658 -0.27(-9.41%)
Mar 05, 2009 3.167 3.172 2.827 2.833 345,582 -0.39(-12.17%)
Mar 04, 2009 3.050 3.278 3.050 3.225 259,859 +0.35(+12.18%)
Mar 02, 2009 3.135 3.241 2.859 2.875 322,246 -0.38(-11.73%)
Feb 27, 2009 3.421 3.538 3.246 3.257 323,557 -0.23(-6.69%)
Feb 26, 2009 3.368 3.559 3.347 3.490 204,069 +0.16(+4.94%)
Feb 25, 2009 3.411 3.411 3.183 3.326 305,637 -0.10(-2.79%)
Feb 24, 2009 3.395 3.506 3.124 3.421 427,212 +0.05(+1.58%)
Feb 23, 2009 3.464 3.681 3.294 3.368 191,534 -0.07(-2.16%)
Feb 20, 2009 3.687 3.808 3.204 3.442 388,261 -0.30(-8.07%)
Feb 19, 2009 3.846 3.941 3.740 3.745 117,425 -0.06(-1.53%)
Feb 18, 2009 3.909 3.978 3.745 3.803 201,422 -0.04(-1.10%)
Feb 17, 2009 4.137 4.249 3.840 3.846 196,068 -0.47(-10.82%)
Feb 13, 2009 4.509 4.540 4.259 4.312 296,745 -0.08(-1.93%)
Feb 12, 2009 4.243 4.424 4.243 4.397 189,166 -0.01(-0.12%)
Feb 11, 2009 4.323 4.493 4.318 4.403 210,134 +0.11(+2.60%)
Feb 10, 2009 4.530 4.662 4.275 4.291 251,536 -0.29(-6.26%)
Feb 09, 2009 4.456 4.594 4.291 4.578 255,088 +0.12(+2.62%)
Feb 06, 2009 4.063 4.461 4.015 4.461 309,434 +0.40(+9.93%)
Feb 05, 2009 3.952 4.153 3.877 4.058 247,773 +0.08(+2.14%)
Feb 04, 2009 4.037 4.175 3.957 3.973 178,239 -0.07(-1.84%)
Feb 03, 2009 4.318 4.339 4.015 4.047 278,301 -0.22(-5.10%)
Feb 02, 2009 4.159 4.312 3.862 4.265 245,877 +0.06(+1.52%)
Jan 30, 2009 4.403 4.403 4.106 4.201 258,523 -0.09(-2.10%)
Jan 29, 2009 4.387 4.657 4.291 4.291 304,600 -0.13(-3.00%)
Jan 28, 2009 4.609 4.694 4.323 4.424 364,518 +0.28(+6.79%)
Jan 27, 2009 4.243 4.450 4.026 4.143 421,290 -0.11(-2.50%)
Jan 26, 2009 4.148 4.254 4.100 4.249 170,902 +0.10(+2.30%)
Jan 23, 2009 4.403 4.450 4.068 4.153 412,978 -0.40(-8.85%)
Jan 22, 2009 4.822 5.013 4.472 4.556 143,926 -0.37(-7.44%)
Jan 21, 2009 4.599 4.928 4.530 4.922 134,695 +0.38(+8.41%)
Jan 20, 2009 5.241 5.241 4.530 4.540 161,575 -0.76(-14.40%)
Jan 16, 2009 5.235 5.384 5.023 5.304 158,551 -0.05(-0.99%)
Jan 15, 2009 5.156 5.368 5.018 5.357 174,331 +0.20(+3.91%)
Jan 14, 2009 5.394 5.654 5.156 5.156 167,567 -0.39(-6.99%)
Jan 13, 2009 5.299 5.543 5.299 5.543 85,173 +0.21(+3.98%)
Jan 12, 2009 5.628 5.739 5.304 5.331 340,584 -0.27(-4.74%)
Jan 09, 2009 5.920 5.920 5.543 5.596 126,347 -0.31(-5.30%)
Jan 08, 2009 5.760 6.047 5.745 5.909 218,278 +0.05(+0.81%)
Jan 07, 2009 6.052 6.095 5.734 5.861 109,855 -0.26(-4.25%)
Jan 06, 2009 6.185 6.450 5.999 6.121 123,410 +0.02(+0.26%)
Jan 05, 2009 6.185 6.185 5.872 6.105 94,734 -0.06(-1.03%)
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.