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

Historical Prices

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.