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

Flushing Finl Corp (NQ: FFIC )

14.59 -0.83 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2005 9.659 9.737 9.550 9.555 115,557 -0.07(-0.70%)
Jun 29, 2005 9.436 9.674 9.436 9.622 88,006 +0.19(+1.98%)
Jun 28, 2005 8.994 9.436 8.994 9.436 41,385 +0.46(+5.15%)
Jun 27, 2005 9.062 9.077 8.916 8.973 84,050 -0.01(-0.12%)
Jun 24, 2005 9.189 9.254 8.963 8.984 227,176 -0.18(-1.98%)
Jun 23, 2005 9.503 9.685 9.166 9.166 74,701 -0.41(-4.28%)
Jun 22, 2005 9.451 9.669 9.451 9.576 62,544 +0.18(+1.93%)
Jun 21, 2005 9.316 9.451 9.191 9.394 34,751 +0.14(+1.46%)
Jun 20, 2005 9.238 9.342 9.223 9.259 64,325 -0.01(-0.06%)
Jun 17, 2005 9.145 9.347 9.067 9.264 125,790 +0.15(+1.65%)
Jun 16, 2005 8.916 9.114 8.823 9.114 101,503 +0.24(+2.69%)
Jun 15, 2005 8.859 8.963 8.760 8.875 127,192 +0.03(+0.29%)
Jun 14, 2005 8.729 8.927 8.729 8.849 131,349 +0.12(+1.37%)
Jun 13, 2005 8.516 8.781 8.503 8.729 66,197 +0.18(+2.06%)
Jun 10, 2005 8.672 8.714 8.516 8.553 56,939 -0.09(-1.08%)
Jun 09, 2005 8.272 8.672 8.257 8.646 69,238 +0.31(+3.74%)
Jun 08, 2005 8.459 8.490 8.278 8.335 112,318 -0.22(-2.61%)
Jun 07, 2005 8.698 8.802 8.532 8.558 161,679 -0.11(-1.26%)
Jun 06, 2005 8.885 8.885 8.589 8.667 70,921 -0.14(-1.59%)
Jun 03, 2005 8.745 8.828 8.677 8.807 38,631 -0.04(-0.47%)
Jun 02, 2005 8.875 8.880 8.781 8.849 108,212 +0.02(+0.24%)
Jun 01, 2005 8.698 8.963 8.698 8.828 61,955 +0.06(+0.65%)
May 31, 2005 8.823 8.958 8.771 8.771 62,517 -0.12(-1.34%)
May 27, 2005 8.906 8.906 8.802 8.890 20,287 -0.02(-0.17%)
May 26, 2005 8.781 8.906 8.776 8.906 80,509 +0.06(+0.70%)
May 25, 2005 8.771 8.937 8.620 8.844 61,893 -0.02(-0.18%)
May 24, 2005 8.880 8.880 8.812 8.859 10,783 +0.07(+0.83%)
May 23, 2005 8.760 8.958 8.646 8.786 139,753 +0.02(+0.18%)
May 20, 2005 8.875 8.937 8.735 8.771 27,830 -0.06(-0.65%)
May 19, 2005 8.854 8.963 8.662 8.828 87,623 -0.02(-0.18%)
May 18, 2005 8.672 8.870 8.594 8.844 145,197 +0.21(+2.47%)
May 17, 2005 8.485 8.662 8.361 8.631 77,339 +0.06(+0.67%)
May 16, 2005 8.329 8.620 8.246 8.574 130,808 +0.34(+4.10%)
May 13, 2005 8.309 8.381 8.075 8.236 58,901 -0.01(-0.13%)
May 12, 2005 8.387 8.485 8.194 8.246 60,717 -0.09(-1.06%)
May 11, 2005 8.418 8.418 8.262 8.335 54,691 -0.06(-0.74%)
May 10, 2005 8.535 8.535 8.314 8.397 85,678 -0.19(-2.24%)
May 09, 2005 8.496 8.870 8.381 8.589 206,190 +0.08(+0.98%)
May 06, 2005 8.864 8.885 8.496 8.506 137,589 -0.25(-2.90%)
May 05, 2005 9.103 9.103 8.760 8.760 183,220 -0.32(-3.54%)
May 04, 2005 8.760 9.166 8.760 9.082 77,357 +0.34(+3.86%)
May 03, 2005 8.766 8.953 8.615 8.745 83,737 -0.03(-0.30%)
May 02, 2005 8.537 8.771 8.485 8.771 49,016 +0.28(+3.24%)
Apr 29, 2005 8.631 8.631 8.303 8.496 101,097 -0.05(-0.61%)
Apr 28, 2005 8.548 8.760 8.438 8.548 68,348 -0.11(-1.26%)
Apr 27, 2005 8.438 8.760 8.366 8.657 59,598 +0.11(+1.28%)
Apr 26, 2005 8.672 8.771 8.355 8.548 89,723 -0.27(-3.06%)
Apr 25, 2005 8.537 8.818 8.475 8.818 52,271 +0.37(+4.36%)
Apr 22, 2005 8.698 8.698 8.361 8.449 110,793 -0.30(-3.38%)
Apr 21, 2005 8.802 8.802 8.402 8.745 122,919 +0.12(+1.45%)
Apr 20, 2005 8.927 9.055 8.620 8.620 105,102 -0.30(-3.38%)
Apr 19, 2005 9.025 9.082 8.766 8.921 163,705 -0.06(-0.69%)
Apr 18, 2005 9.025 9.067 8.781 8.984 88,376 +0.07(+0.76%)
Apr 15, 2005 9.124 9.212 8.916 8.916 118,476 -0.21(-2.28%)
Apr 14, 2005 9.145 9.295 9.077 9.124 122,094 -0.10(-1.13%)
Apr 13, 2005 9.186 9.347 9.166 9.228 166,152 +0.04(+0.40%)
Apr 12, 2005 9.295 9.352 9.093 9.191 250,966 -0.14(-1.45%)
Apr 11, 2005 9.430 9.430 9.326 9.326 79,288 -0.01(-0.06%)
Apr 08, 2005 9.373 9.425 9.321 9.332 41,132 -0.05(-0.50%)
Apr 07, 2005 9.503 9.503 9.347 9.378 48,872 -0.09(-0.93%)
Apr 06, 2005 9.545 9.602 9.389 9.467 57,913 +0.05(+0.50%)
Apr 05, 2005 9.301 9.425 9.301 9.420 55,494 +0.09(+0.95%)
Apr 04, 2005 9.316 9.368 9.197 9.332 50,493 +0.10(+1.07%)
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.