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 (%)
May 31, 2013 10.07 10.12 10.00 10.02 167,785 -0.08(-0.82%)
May 30, 2013 9.958 10.14 9.895 10.10 122,816 +0.17(+1.74%)
May 29, 2013 10.05 10.05 9.875 9.926 94,277 -0.16(-1.59%)
May 28, 2013 10.20 10.27 9.996 10.09 175,849 +0.02(+0.19%)
May 24, 2013 9.977 10.12 9.907 10.07 0 +0.07(+0.71%)
May 23, 2013 10.01 10.12 9.977 9.996 0 -0.12(-1.20%)
May 22, 2013 10.14 10.21 10.03 10.12 0 +0.12(+1.22%)
May 21, 2013 10.02 10.04 9.977 9.996 0 +0.01(+0.06%)
May 20, 2013 10.02 10.05 9.984 9.990 0 -0.08(-0.83%)
May 17, 2013 10.21 10.26 10.04 10.07 0 -0.13(-1.32%)
May 16, 2013 10.05 10.23 10.01 10.21 256,438 +0.15(+1.53%)
May 15, 2013 10.00 10.15 9.984 10.05 0 +0.17(+1.68%)
May 13, 2013 9.855 9.964 9.843 9.887 0 +0.02(+0.19%)
May 10, 2013 9.958 9.958 9.855 9.868 0 -0.06(-0.65%)
May 09, 2013 10.06 10.08 9.926 9.932 0 -0.12(-1.15%)
May 08, 2013 10.05 10.09 9.955 10.05 0 -0.03(-0.26%)
May 07, 2013 9.964 10.09 9.958 10.07 0 +0.15(+1.49%)
May 06, 2013 9.830 9.945 9.778 9.926 0 +0.12(+1.24%)
May 03, 2013 9.823 9.855 9.740 9.804 0 +0.07(+0.72%)
May 02, 2013 9.670 9.791 9.625 9.734 0 +0.08(+0.80%)
May 01, 2013 9.708 9.734 9.644 9.657 0 -0.07(-0.72%)
Apr 30, 2013 9.708 9.798 9.676 9.727 0 -0.01(-0.13%)
Apr 29, 2013 9.804 9.811 9.625 9.740 166,857 -0.04(-0.39%)
Apr 26, 2013 9.830 9.868 9.766 9.778 172,934 -0.06(-0.59%)
Apr 25, 2013 9.875 9.939 9.811 9.836 330,134 -0.03(-0.26%)
Apr 24, 2013 10.20 10.23 9.721 9.862 807,532 -0.62(-5.93%)
Apr 23, 2013 10.32 10.48 10.24 10.48 52,480 +0.26(+2.51%)
Apr 22, 2013 10.36 10.41 10.14 10.23 89,067 -0.08(-0.75%)
Apr 19, 2013 10.12 10.33 10.12 10.30 90,709 +0.16(+1.58%)
Apr 18, 2013 10.15 10.29 10.05 10.14 98,813 -0.04(-0.38%)
Apr 17, 2013 10.28 10.51 10.12 10.18 161,289 -0.14(-1.37%)
Apr 16, 2013 10.24 10.34 10.18 10.32 78,521 +0.16(+1.58%)
Apr 15, 2013 10.36 10.50 10.09 10.16 162,629 -0.29(-2.76%)
Apr 12, 2013 10.37 10.47 10.35 10.45 70,609 +0.01(+0.06%)
Apr 11, 2013 10.44 10.51 10.42 10.44 142,879 -0.02(-0.18%)
Apr 10, 2013 10.27 10.57 10.22 10.46 97,977 +0.21(+2.06%)
Apr 09, 2013 10.41 10.41 10.23 10.25 121,800 -0.15(-1.48%)
Apr 08, 2013 10.30 10.41 10.14 10.41 62,801 +0.16(+1.56%)
Apr 05, 2013 10.27 10.42 10.13 10.25 91,541 -0.18(-1.72%)
Apr 04, 2013 10.36 10.43 10.28 10.43 49,835 +0.04(+0.43%)
Apr 03, 2013 10.38 10.44 10.36 10.38 138,497 +0.01(+0.06%)
Apr 02, 2013 10.56 10.63 10.30 10.37 101,898 -0.13(-1.28%)
Apr 01, 2013 10.81 10.81 10.35 10.51 116,998 -0.35(-3.19%)
Mar 28, 2013 10.82 10.96 10.72 10.86 157,214 +0.09(+0.83%)
Mar 27, 2013 10.59 10.86 10.59 10.77 105,634 +0.08(+0.78%)
Mar 26, 2013 10.57 10.73 10.42 10.68 65,877 +0.16(+1.52%)
Mar 25, 2013 10.49 10.60 10.46 10.52 44,699 +0.03(+0.31%)
Mar 22, 2013 10.59 10.62 10.46 10.49 84,169 -0.09(-0.85%)
Mar 21, 2013 10.54 10.71 10.54 10.58 180,635 -0.06(-0.54%)
Mar 20, 2013 10.57 10.69 10.54 10.64 78,602 +0.10(+0.97%)
Mar 19, 2013 10.41 10.73 10.39 10.53 143,948 +0.12(+1.11%)
Mar 18, 2013 10.35 10.47 10.35 10.42 57,123 -0.03(-0.31%)
Mar 15, 2013 10.49 10.51 10.44 10.45 174,037 -0.01(-0.12%)
Mar 14, 2013 10.39 10.48 10.37 10.46 63,360 +0.10(+0.99%)
Mar 13, 2013 10.22 10.42 10.22 10.36 84,907 +0.12(+1.19%)
Mar 12, 2013 10.22 10.28 10.15 10.24 67,649 -0.01(-0.06%)
Mar 11, 2013 10.37 10.44 10.24 10.25 94,415 -0.15(-1.48%)
Mar 08, 2013 10.49 10.49 10.34 10.40 88,334 +0.03(+0.31%)
Mar 07, 2013 10.23 10.37 10.20 10.37 60,952 +0.12(+1.12%)
Mar 06, 2013 10.20 10.27 10.16 10.25 28,129 +0.08(+0.82%)
Mar 05, 2013 10.14 10.26 10.04 10.17 88,930 +0.04(+0.38%)
Mar 04, 2013 10.17 10.22 10.04 10.13 107,938 -0.09(-0.87%)
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.