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 (%)
Apr 29, 2005 9.325 9.325 8.972 9.179 93,566 -0.06(-0.61%)
Apr 28, 2005 9.236 9.466 9.118 9.236 63,257 -0.12(-1.26%)
Apr 27, 2005 9.118 9.466 9.039 9.353 55,158 +0.12(+1.28%)
Apr 26, 2005 9.370 9.477 9.028 9.236 83,040 -0.29(-3.06%)
Apr 25, 2005 9.224 9.527 9.157 9.527 48,377 +0.40(+4.36%)
Apr 22, 2005 9.398 9.398 9.034 9.129 102,540 -0.32(-3.38%)
Apr 21, 2005 9.510 9.510 9.078 9.449 113,762 +0.13(+1.45%)
Apr 20, 2005 9.645 9.784 9.314 9.314 97,273 -0.33(-3.38%)
Apr 19, 2005 9.752 9.813 9.471 9.639 151,511 -0.07(-0.69%)
Apr 18, 2005 9.752 9.797 9.488 9.707 81,792 +0.07(+0.76%)
Apr 15, 2005 9.858 9.954 9.634 9.634 109,651 -0.22(-2.28%)
Apr 14, 2005 9.881 10.04 9.808 9.858 113,000 -0.11(-1.13%)
Apr 13, 2005 9.926 10.10 9.903 9.971 153,776 +0.04(+0.40%)
Apr 12, 2005 10.04 10.11 9.825 9.931 232,272 -0.15(-1.45%)
Apr 11, 2005 10.19 10.19 10.08 10.08 73,382 -0.01(-0.06%)
Apr 08, 2005 10.13 10.18 10.07 10.08 38,068 -0.05(-0.50%)
Apr 07, 2005 10.27 10.27 10.10 10.13 45,231 -0.10(-0.93%)
Apr 06, 2005 10.31 10.37 10.14 10.23 53,599 +0.05(+0.50%)
Apr 05, 2005 10.05 10.18 10.05 10.18 51,360 +0.10(+0.95%)
Apr 04, 2005 10.07 10.12 9.937 10.08 46,732 +0.11(+1.07%)
Apr 01, 2005 10.26 10.35 9.959 9.976 91,761 -0.24(-2.31%)
Mar 31, 2005 10.25 10.26 10.10 10.21 248,360 +0.05(+0.50%)
Mar 30, 2005 10.05 10.19 10.00 10.16 68,053 +0.16(+1.57%)
Mar 29, 2005 10.10 10.18 9.959 10.00 36,329 -0.03(-0.34%)
Mar 28, 2005 10.10 10.13 10.03 10.04 141,471 -0.04(-0.44%)
Mar 24, 2005 10.13 10.18 10.08 10.08 39,043 +0.02(+0.22%)
Mar 23, 2005 10.10 10.13 10.04 10.06 78,732 -0.10(-0.99%)
Mar 22, 2005 10.17 10.34 10.12 10.16 44,820 -0.02(-0.17%)
Mar 21, 2005 10.20 10.32 10.18 10.18 53,234 -0.07(-0.71%)
Mar 18, 2005 10.41 10.43 10.22 10.25 192,665 -0.08(-0.81%)
Mar 17, 2005 10.31 10.35 10.21 10.34 49,842 +0.11(+1.10%)
Mar 16, 2005 10.30 10.44 10.20 10.22 61,084 -0.10(-0.92%)
Mar 15, 2005 10.43 10.45 10.31 10.32 46,359 -0.06(-0.59%)
Mar 14, 2005 10.40 10.44 10.31 10.38 204,000 +0.03(+0.32%)
Mar 11, 2005 10.38 10.46 10.30 10.35 184,589 -0.10(-0.97%)
Mar 10, 2005 10.16 10.49 10.16 10.45 398,000 +0.24(+2.31%)
Mar 09, 2005 10.17 10.23 10.17 10.21 100,886 -0.08(-0.76%)
Mar 08, 2005 10.21 10.32 10.18 10.29 132,790 +0.08(+0.77%)
Mar 07, 2005 10.12 10.22 10.05 10.21 282,531 +0.09(+0.89%)
Mar 04, 2005 10.15 10.18 10.10 10.12 60,380 +0.04(+0.39%)
Mar 03, 2005 10.24 10.24 9.948 10.08 125,158 -0.06(-0.61%)
Mar 02, 2005 10.12 10.37 9.903 10.14 175,263 -0.15(-1.47%)
Mar 01, 2005 10.08 10.34 9.948 10.30 80,668 +0.20(+1.94%)
Feb 28, 2005 9.937 10.10 9.937 10.10 59,789 +0.00(+0.00%)
Feb 25, 2005 9.841 10.10 9.819 10.10 59,851 +0.15(+1.52%)
Feb 24, 2005 9.864 10.09 9.679 9.948 156,656 +0.15(+1.55%)
Feb 23, 2005 9.746 9.836 9.662 9.797 112,780 +0.12(+1.22%)
Feb 22, 2005 9.847 9.948 9.634 9.679 130,623 -0.24(-2.38%)
Feb 18, 2005 9.948 9.954 9.870 9.914 77,394 +0.04(+0.45%)
Feb 17, 2005 10.19 10.19 9.870 9.870 191,545 -0.26(-2.60%)
Feb 16, 2005 9.959 10.21 9.959 10.13 202,595 +0.02(+0.17%)
Feb 15, 2005 10.25 10.35 10.11 10.12 196,831 -0.20(-1.90%)
Feb 14, 2005 10.40 10.40 10.11 10.31 113,377 +0.00(+0.00%)
Feb 11, 2005 10.19 10.42 10.10 10.31 354,652 +0.13(+1.27%)
Feb 10, 2005 10.14 10.18 10.10 10.18 283,082 +0.08(+0.83%)
Feb 09, 2005 10.02 10.14 10.02 10.10 437,831 +0.00(+0.00%)
Feb 08, 2005 10.09 10.10 9.836 10.10 263,571 +0.00(+0.00%)
Feb 07, 2005 10.33 10.35 9.987 10.10 188,057 -0.24(-2.33%)
Feb 04, 2005 10.24 10.35 10.21 10.34 248,775 +0.07(+0.66%)
Feb 03, 2005 10.21 10.32 10.16 10.27 252,869 +0.12(+1.16%)
Feb 02, 2005 10.10 10.20 10.10 10.16 415,086 +0.02(+0.22%)
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.