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 (%)
Jul 30, 2010 7.073 7.228 7.062 7.142 65,022 -0.05(-0.64%)
Jul 29, 2010 7.188 7.228 7.010 7.188 135,926 +0.09(+1.21%)
Jul 28, 2010 7.251 7.311 7.073 7.102 179,830 -0.19(-2.67%)
Jul 27, 2010 7.417 7.463 7.262 7.297 225,407 -0.05(-0.62%)
Jul 26, 2010 7.331 7.486 7.199 7.342 222,173 +0.01(+0.16%)
Jul 23, 2010 7.239 7.468 7.130 7.331 275,806 +0.06(+0.79%)
Jul 22, 2010 7.130 7.348 7.027 7.274 889,678 +0.35(+5.05%)
Jul 21, 2010 7.549 7.549 6.919 6.924 294,443 -0.60(-7.92%)
Jul 20, 2010 7.262 7.549 7.262 7.520 443,063 +0.14(+1.86%)
Jul 19, 2010 7.245 7.394 7.222 7.382 91,329 +0.18(+2.46%)
Jul 16, 2010 7.440 7.440 7.148 7.205 180,265 -0.31(-4.19%)
Jul 15, 2010 7.566 7.594 7.382 7.520 85,571 -0.06(-0.76%)
Jul 14, 2010 7.583 7.686 7.520 7.577 148,250 -0.06(-0.75%)
Jul 13, 2010 7.503 7.640 7.474 7.634 321,924 +0.26(+3.49%)
Jul 12, 2010 7.423 7.514 7.216 7.377 141,559 -0.09(-1.23%)
Jul 09, 2010 7.354 7.474 7.214 7.468 112,246 +0.09(+1.16%)
Jul 08, 2010 7.451 7.566 7.251 7.382 247,951 +0.03(+0.47%)
Jul 07, 2010 6.964 7.365 6.953 7.348 207,819 +0.43(+6.21%)
Jul 06, 2010 7.113 7.113 6.850 6.919 239,804 -0.06(-0.90%)
Jul 02, 2010 7.108 7.108 6.867 6.982 144,061 -0.06(-0.81%)
Jul 01, 2010 6.982 7.279 6.867 7.039 277,026 +0.03(+0.49%)
Jun 30, 2010 7.022 7.159 6.919 7.004 261,329 +0.01(+0.08%)
Jun 29, 2010 7.022 7.153 6.913 6.999 308,993 -0.27(-3.78%)
Jun 25, 2010 7.067 7.274 6.936 7.274 471,007 +0.26(+3.76%)
Jun 24, 2010 7.136 7.216 6.993 7.010 124,376 -0.19(-2.70%)
Jun 23, 2010 7.216 7.342 7.102 7.205 174,740 -0.03(-0.47%)
Jun 22, 2010 7.451 7.531 7.222 7.239 160,416 -0.16(-2.17%)
Jun 21, 2010 7.669 7.669 7.354 7.400 137,306 -0.14(-1.82%)
Jun 18, 2010 7.520 7.686 7.314 7.537 239,532 +0.06(+0.77%)
Jun 17, 2010 7.508 7.594 7.360 7.480 122,885 -0.01(-0.15%)
Jun 16, 2010 7.411 7.583 7.342 7.491 213,383 +0.01(+0.15%)
Jun 15, 2010 7.371 7.514 7.245 7.480 195,660 +0.13(+1.71%)
Jun 14, 2010 7.468 7.620 7.319 7.354 153,617 -0.02(-0.31%)
Jun 11, 2010 7.211 7.377 7.211 7.377 132,383 +0.07(+1.02%)
Jun 10, 2010 7.153 7.325 7.067 7.302 170,679 +0.25(+3.57%)
Jun 09, 2010 7.136 7.171 6.941 7.050 172,420 -0.02(-0.24%)
Jun 08, 2010 7.079 7.138 6.793 7.067 257,479 +0.00(+0.00%)
Jun 07, 2010 7.171 7.314 7.056 7.067 169,694 -0.05(-0.64%)
Jun 04, 2010 7.482 7.589 7.085 7.113 236,711 -0.58(-7.52%)
Jun 03, 2010 7.691 7.826 7.499 7.691 362,393 -0.02(-0.22%)
Jun 02, 2010 7.657 7.793 7.578 7.708 460,818 +0.12(+1.57%)
Jun 01, 2010 7.669 7.890 7.589 7.589 272,638 -0.09(-1.11%)
May 28, 2010 7.839 7.844 7.589 7.674 180,370 -0.16(-2.10%)
May 27, 2010 7.595 7.856 7.436 7.839 127,188 +0.42(+5.65%)
May 26, 2010 7.408 7.612 7.351 7.419 190,684 +0.05(+0.69%)
May 25, 2010 7.221 7.385 7.034 7.368 221,669 +0.11(+1.48%)
May 24, 2010 7.544 7.561 7.238 7.261 170,385 -0.32(-4.19%)
May 21, 2010 7.374 7.669 7.368 7.578 331,368 +0.09(+1.21%)
May 20, 2010 7.278 7.901 7.272 7.487 344,642 -0.51(-6.38%)
May 19, 2010 8.049 8.190 7.844 7.997 146,590 -0.09(-1.12%)
May 18, 2010 8.219 8.275 7.986 8.088 170,737 -0.02(-0.21%)
May 17, 2010 8.139 8.434 7.856 8.105 164,447 +0.02(+0.28%)
May 14, 2010 8.168 8.207 7.958 8.082 176,209 -0.16(-1.93%)
May 13, 2010 8.275 8.275 8.128 8.241 124,145 -0.09(-1.09%)
May 12, 2010 8.190 8.502 8.122 8.332 218,142 +0.15(+1.80%)
May 11, 2010 8.196 8.400 8.077 8.185 190,551 -0.03(-0.35%)
May 10, 2010 8.003 8.253 7.766 8.213 233,410 +0.50(+6.47%)
May 07, 2010 7.771 7.935 7.516 7.714 375,671 -0.10(-1.23%)
May 06, 2010 7.844 8.054 7.431 7.810 209,504 -0.16(-1.99%)
May 05, 2010 7.771 8.060 7.595 7.969 207,558 +0.26(+3.38%)
May 04, 2010 7.833 7.833 7.623 7.708 148,374 -0.26(-3.20%)
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.