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 (%)
Jun 28, 2013 10.66 10.74 10.57 10.60 413,970 -0.06(-0.54%)
Jun 27, 2013 10.53 10.72 10.53 10.66 0 +0.17(+1.60%)
Jun 26, 2013 10.45 10.57 10.35 10.49 0 +0.06(+0.62%)
Jun 25, 2013 10.27 10.43 10.12 10.42 0 +0.24(+2.41%)
Jun 24, 2013 10.17 10.30 10.08 10.18 0 -0.08(-0.75%)
Jun 21, 2013 10.19 10.28 10.11 10.26 201,978 +0.12(+1.14%)
Jun 20, 2013 10.06 10.20 10.06 10.14 0 -0.05(-0.44%)
Jun 19, 2013 10.31 10.32 10.16 10.19 0 -0.13(-1.25%)
Jun 18, 2013 10.29 10.41 10.26 10.31 0 +0.01(+0.13%)
Jun 17, 2013 10.21 10.31 10.20 10.30 0 +0.19(+1.85%)
Jun 14, 2013 10.12 10.13 9.999 10.12 0 +0.01(+0.06%)
Jun 13, 2013 9.954 10.15 9.916 10.11 110,249 +0.14(+1.42%)
Jun 12, 2013 10.12 10.16 9.961 9.967 98,280 -0.11(-1.09%)
Jun 11, 2013 10.06 10.19 9.993 10.08 121,462 -0.10(-0.95%)
Jun 10, 2013 10.09 10.19 10.01 10.17 0 +0.10(+0.96%)
Jun 07, 2013 10.06 10.10 9.967 10.08 0 +0.09(+0.90%)
Jun 06, 2013 9.967 10.07 9.870 9.986 195,575 +0.03(+0.32%)
Jun 05, 2013 10.01 10.12 9.903 9.954 0 -0.07(-0.71%)
Jun 04, 2013 10.16 10.21 9.904 10.03 0 -0.12(-1.13%)
Jun 03, 2013 9.980 10.21 9.872 10.14 251,179 +0.15(+1.54%)
May 31, 2013 10.04 10.09 9.974 9.987 168,270 -0.08(-0.82%)
May 30, 2013 9.929 10.11 9.867 10.07 123,171 +0.17(+1.74%)
May 29, 2013 10.03 10.03 9.846 9.897 94,549 -0.16(-1.59%)
May 28, 2013 10.17 10.24 9.968 10.06 176,356 +0.02(+0.19%)
May 24, 2013 9.948 10.09 9.878 10.04 0 +0.07(+0.71%)
May 23, 2013 9.980 10.09 9.948 9.968 0 -0.12(-1.20%)
May 22, 2013 10.11 10.18 10.000 10.09 0 +0.12(+1.22%)
May 21, 2013 9.993 10.01 9.948 9.968 0 +0.01(+0.06%)
May 20, 2013 9.987 10.03 9.955 9.961 0 -0.08(-0.83%)
May 17, 2013 10.18 10.23 10.01 10.04 0 -0.13(-1.32%)
May 16, 2013 10.03 10.20 9.980 10.18 257,178 +0.15(+1.53%)
May 15, 2013 9.974 10.12 9.955 10.03 0 +0.17(+1.68%)
May 13, 2013 9.827 9.936 9.814 9.859 0 +0.02(+0.19%)
May 10, 2013 9.929 9.929 9.827 9.840 0 -0.06(-0.65%)
May 09, 2013 10.03 10.05 9.897 9.904 0 -0.11(-1.15%)
May 08, 2013 10.02 10.06 9.926 10.02 0 -0.03(-0.25%)
May 07, 2013 9.936 10.06 9.929 10.04 0 +0.15(+1.49%)
May 06, 2013 9.801 9.916 9.750 9.897 0 +0.12(+1.24%)
May 03, 2013 9.795 9.827 9.712 9.776 0 +0.07(+0.72%)
May 02, 2013 9.642 9.763 9.597 9.706 0 +0.08(+0.80%)
May 01, 2013 9.680 9.706 9.616 9.629 0 -0.07(-0.72%)
Apr 30, 2013 9.680 9.769 9.648 9.699 0 -0.01(-0.13%)
Apr 29, 2013 9.776 9.782 9.597 9.712 167,338 -0.04(-0.39%)
Apr 26, 2013 9.801 9.840 9.738 9.750 173,433 -0.06(-0.59%)
Apr 25, 2013 9.846 9.910 9.782 9.808 331,087 -0.03(-0.26%)
Apr 24, 2013 10.17 10.20 9.693 9.833 809,863 -0.62(-5.93%)
Apr 23, 2013 10.29 10.45 10.21 10.45 52,631 +0.26(+2.51%)
Apr 22, 2013 10.33 10.38 10.11 10.20 89,324 -0.08(-0.75%)
Apr 19, 2013 10.10 10.30 10.10 10.27 90,971 +0.16(+1.58%)
Apr 18, 2013 10.12 10.26 10.03 10.11 99,098 -0.04(-0.38%)
Apr 17, 2013 10.25 10.48 10.10 10.15 161,754 -0.14(-1.37%)
Apr 16, 2013 10.21 10.31 10.15 10.29 78,748 +0.16(+1.58%)
Apr 15, 2013 10.33 10.47 10.06 10.13 163,099 -0.29(-2.76%)
Apr 12, 2013 10.34 10.44 10.32 10.42 70,813 +0.01(+0.06%)
Apr 11, 2013 10.41 10.48 10.39 10.41 143,291 -0.02(-0.18%)
Apr 10, 2013 10.24 10.54 10.19 10.43 98,259 +0.21(+2.06%)
Apr 09, 2013 10.38 10.38 10.20 10.22 122,152 -0.15(-1.48%)
Apr 08, 2013 10.27 10.38 10.11 10.38 62,983 +0.16(+1.56%)
Apr 05, 2013 10.24 10.39 10.10 10.22 91,805 -0.18(-1.72%)
Apr 04, 2013 10.33 10.40 10.25 10.40 49,978 +0.04(+0.43%)
Apr 03, 2013 10.35 10.41 10.33 10.35 138,896 +0.01(+0.06%)
Apr 02, 2013 10.53 10.60 10.27 10.34 102,192 -0.13(-1.28%)
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.