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

Flushing Finl Corp (NQ: FFIC )

12.09 +0.03 (+0.25%)
Streaming Delayed Price Updated: 1:24 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 (%)
May 31, 2012 8.019 8.019 7.944 7.975 141,305 -0.02(-0.23%)
May 30, 2012 8.012 8.061 7.975 7.994 93,954 -0.07(-0.84%)
May 29, 2012 8.111 8.161 7.994 8.062 72,509 -0.02(-0.23%)
May 25, 2012 8.167 8.229 8.037 8.080 75,074 -0.08(-0.98%)
May 24, 2012 8.235 8.240 8.037 8.161 87,481 -0.04(-0.45%)
May 23, 2012 8.111 8.235 8.087 8.198 69,334 +0.04(+0.45%)
May 22, 2012 8.192 8.278 8.111 8.161 141,866 +0.00(+0.00%)
May 21, 2012 8.080 8.260 8.049 8.161 88,094 +0.10(+1.23%)
May 18, 2012 8.179 8.278 8.031 8.062 217,328 -0.14(-1.73%)
May 17, 2012 8.198 8.315 8.105 8.204 108,015 +0.00(+0.00%)
May 16, 2012 8.303 8.340 8.198 8.204 52,777 -0.04(-0.52%)
May 15, 2012 8.278 8.359 8.173 8.247 71,385 -0.06(-0.74%)
May 14, 2012 8.284 8.420 8.253 8.309 104,927 -0.05(-0.59%)
May 11, 2012 8.253 8.365 8.223 8.359 118,608 +0.01(+0.15%)
May 10, 2012 8.365 8.532 8.303 8.346 99,073 +0.06(+0.75%)
May 09, 2012 8.346 8.383 8.241 8.284 80,029 -0.18(-2.12%)
May 08, 2012 8.303 8.470 8.235 8.464 169,978 +0.12(+1.41%)
May 07, 2012 8.167 8.346 8.167 8.346 114,325 +0.18(+2.20%)
May 04, 2012 8.253 8.340 8.130 8.167 146,384 -0.14(-1.64%)
May 03, 2012 8.210 8.328 8.179 8.303 202,780 +0.11(+1.28%)
May 02, 2012 7.963 8.198 7.963 8.198 161,462 +0.16(+2.00%)
May 01, 2012 8.037 8.093 7.932 8.037 271,032 -0.02(-0.23%)
Apr 30, 2012 8.136 8.142 8.025 8.056 91,816 -0.06(-0.76%)
Apr 27, 2012 8.074 8.130 7.994 8.117 104,950 +0.04(+0.46%)
Apr 26, 2012 8.093 8.136 8.037 8.080 54,568 -0.04(-0.46%)
Apr 25, 2012 7.907 8.117 7.796 8.117 371,476 +0.15(+1.94%)
Apr 24, 2012 7.765 7.969 7.765 7.963 97,774 +0.19(+2.47%)
Apr 23, 2012 7.728 7.818 7.648 7.771 120,444 -0.04(-0.55%)
Apr 20, 2012 7.969 7.969 7.771 7.814 119,435 +0.04(+0.56%)
Apr 19, 2012 7.876 7.901 7.734 7.771 89,417 -0.07(-0.95%)
Apr 18, 2012 7.969 7.981 7.740 7.845 88,446 -0.14(-1.78%)
Apr 17, 2012 7.944 8.037 7.938 7.988 180,945 +0.04(+0.47%)
Apr 16, 2012 7.833 8.006 7.827 7.951 96,372 +0.14(+1.82%)
Apr 13, 2012 7.963 7.981 7.790 7.808 209,733 -0.21(-2.62%)
Apr 12, 2012 7.994 8.037 7.938 8.019 154,979 +0.02(+0.23%)
Apr 11, 2012 7.981 8.003 7.889 8.000 91,521 +0.12(+1.49%)
Apr 10, 2012 7.944 7.975 7.852 7.883 201,835 -0.06(-0.70%)
Apr 09, 2012 7.938 8.037 7.901 7.938 223,396 -0.11(-1.38%)
Apr 05, 2012 8.068 8.111 7.938 8.049 494,605 -0.08(-0.99%)
Apr 04, 2012 8.309 8.331 8.117 8.130 139,893 -0.28(-3.31%)
Apr 03, 2012 8.495 8.550 8.383 8.408 135,799 -0.09(-1.02%)
Apr 02, 2012 8.328 8.495 8.253 8.495 179,276 +0.17(+2.08%)
Mar 30, 2012 8.538 8.538 8.315 8.321 127,760 -0.15(-1.75%)
Mar 29, 2012 8.414 8.488 8.309 8.470 86,478 +0.00(+0.00%)
Mar 28, 2012 8.544 8.544 8.408 8.470 153,509 -0.04(-0.44%)
Mar 27, 2012 8.624 8.661 8.488 8.507 98,682 -0.10(-1.15%)
Mar 26, 2012 8.631 8.674 8.563 8.606 128,861 +0.02(+0.22%)
Mar 23, 2012 8.482 8.729 8.414 8.587 195,719 +0.11(+1.31%)
Mar 22, 2012 8.439 8.519 8.389 8.476 50,564 -0.05(-0.58%)
Mar 21, 2012 8.717 8.717 8.519 8.525 91,657 -0.15(-1.78%)
Mar 20, 2012 8.760 8.816 8.581 8.680 94,444 -0.13(-1.47%)
Mar 19, 2012 8.575 8.952 8.471 8.810 131,488 +0.17(+2.00%)
Mar 16, 2012 8.661 8.804 8.499 8.637 190,859 +0.01(+0.14%)
Mar 15, 2012 8.408 8.649 8.380 8.624 132,978 +0.17(+2.05%)
Mar 14, 2012 8.464 8.587 8.371 8.451 78,167 -0.01(-0.07%)
Mar 13, 2012 8.365 8.488 8.284 8.457 128,185 +0.17(+2.01%)
Mar 12, 2012 8.253 8.352 8.117 8.291 106,579 +0.06(+0.75%)
Mar 09, 2012 8.155 8.321 8.043 8.229 193,680 +0.10(+1.22%)
Mar 08, 2012 8.062 8.130 7.929 8.130 130,885 +0.09(+1.15%)
Mar 07, 2012 7.957 8.049 7.927 8.037 92,587 +0.13(+1.70%)
Mar 06, 2012 7.884 8.019 7.884 7.902 99,639 -0.08(-1.00%)
Mar 05, 2012 7.890 8.037 7.890 7.982 84,845 +0.06(+0.77%)
Mar 02, 2012 7.964 8.074 7.884 7.921 170,196 -0.03(-0.38%)
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.