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

Flushing Finl Corp (NQ: FFIC )

12.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2009 7.492 7.652 7.492 7.509 168,181 -0.05(-0.68%)
Aug 28, 2009 7.675 7.743 7.378 7.561 74,390 -0.08(-1.05%)
Aug 27, 2009 7.578 7.709 7.281 7.641 111,714 +0.01(+0.07%)
Aug 26, 2009 7.526 7.709 7.292 7.635 232,152 +0.06(+0.83%)
Aug 25, 2009 7.315 7.686 7.241 7.572 642,220 +0.26(+3.59%)
Aug 24, 2009 7.715 7.715 7.252 7.309 391,907 -0.65(-8.18%)
Aug 21, 2009 7.829 8.097 7.503 7.960 136,777 +0.26(+3.41%)
Aug 20, 2009 7.526 7.732 7.526 7.698 108,778 +0.05(+0.67%)
Aug 19, 2009 7.287 7.652 7.287 7.646 58,410 +0.21(+2.84%)
Aug 18, 2009 7.287 7.566 7.229 7.435 126,916 +0.19(+2.60%)
Aug 17, 2009 7.184 7.292 7.035 7.247 110,993 -0.09(-1.17%)
Aug 14, 2009 7.458 7.543 7.121 7.332 113,821 -0.12(-1.61%)
Aug 13, 2009 7.698 7.698 7.321 7.452 185,184 -0.18(-2.39%)
Aug 12, 2009 7.503 7.886 7.503 7.635 162,658 +0.17(+2.22%)
Aug 11, 2009 7.601 8.029 7.207 7.469 954,925 -0.21(-2.75%)
Aug 10, 2009 7.635 7.726 7.152 7.681 129,216 -0.05(-0.59%)
Aug 07, 2009 7.127 8.040 6.704 7.726 183,511 +0.73(+10.45%)
Aug 06, 2009 6.590 7.115 6.481 6.995 232,646 +0.42(+6.43%)
Aug 05, 2009 6.550 6.698 6.436 6.573 114,847 +0.05(+0.70%)
Aug 04, 2009 6.453 6.550 6.361 6.527 216,526 +0.01(+0.09%)
Aug 03, 2009 6.196 6.521 5.985 6.521 144,842 +0.46(+7.63%)
Jul 31, 2009 6.133 6.190 6.030 6.059 193,328 -0.10(-1.58%)
Jul 30, 2009 6.013 6.333 5.922 6.156 124,580 +0.23(+3.85%)
Jul 29, 2009 5.756 6.030 5.756 5.927 89,014 +0.13(+2.17%)
Jul 28, 2009 5.596 5.916 5.561 5.802 141,185 +0.30(+5.50%)
Jul 27, 2009 5.420 5.539 5.339 5.499 92,119 +0.06(+1.16%)
Jul 24, 2009 5.282 5.465 5.231 5.436 134,277 +0.10(+1.93%)
Jul 23, 2009 5.196 5.431 5.162 5.334 123,344 +0.11(+2.08%)
Jul 22, 2009 5.162 5.396 5.105 5.225 113,119 +0.03(+0.55%)
Jul 21, 2009 5.425 5.425 5.157 5.196 130,345 -0.20(-3.70%)
Jul 20, 2009 5.459 5.459 5.299 5.396 104,902 -0.01(-0.11%)
Jul 17, 2009 5.368 5.482 5.351 5.402 180,060 +0.05(+0.96%)
Jul 16, 2009 5.231 5.402 5.145 5.351 182,163 +0.07(+1.30%)
Jul 15, 2009 4.911 5.316 4.900 5.282 467,250 +0.43(+8.95%)
Jul 14, 2009 4.928 4.968 4.826 4.848 408,813 -0.10(-2.08%)
Jul 13, 2009 4.950 4.997 4.728 4.951 152,130 +0.21(+4.46%)
Jul 10, 2009 4.951 5.104 4.620 4.740 227,314 -0.29(-5.68%)
Jul 09, 2009 5.191 5.236 4.974 5.025 185,136 -0.10(-2.00%)
Jul 08, 2009 5.242 5.368 5.059 5.128 121,066 -0.08(-1.54%)
Jul 07, 2009 5.316 5.362 5.128 5.208 109,370 -0.12(-2.25%)
Jul 06, 2009 5.294 5.373 5.168 5.328 100,074 -0.01(-0.21%)
Jul 02, 2009 5.356 5.568 5.231 5.339 151,468 -0.18(-3.21%)
Jul 01, 2009 5.419 5.699 5.419 5.516 148,470 +0.18(+3.32%)
Jun 30, 2009 5.448 5.522 5.225 5.339 158,669 -0.09(-1.58%)
Jun 29, 2009 5.516 5.619 5.396 5.425 123,642 -0.09(-1.66%)
Jun 26, 2009 5.362 5.533 5.316 5.516 437,711 +0.12(+2.22%)
Jun 25, 2009 5.413 5.539 5.282 5.396 139,240 +0.09(+1.72%)
Jun 24, 2009 5.442 5.442 5.288 5.305 99,908 -0.06(-1.06%)
Jun 23, 2009 5.665 5.728 5.362 5.362 126,899 -0.23(-4.09%)
Jun 22, 2009 5.796 5.905 5.539 5.591 157,177 -0.31(-5.32%)
Jun 19, 2009 6.019 6.413 5.899 5.905 261,153 +0.02(+0.29%)
Jun 18, 2009 5.870 6.087 5.750 5.887 68,154 +0.01(+0.10%)
Jun 17, 2009 5.933 5.990 5.836 5.882 110,538 -0.03(-0.48%)
Jun 16, 2009 5.967 6.110 5.710 5.910 126,213 +0.03(+0.58%)
Jun 15, 2009 5.985 6.076 5.819 5.876 209,031 -0.21(-3.38%)
Jun 12, 2009 6.162 6.167 5.967 6.082 134,158 -0.13(-2.02%)
Jun 11, 2009 6.219 6.367 6.196 6.207 109,252 +0.03(+0.46%)
Jun 10, 2009 6.367 6.481 6.076 6.179 160,219 -0.10(-1.55%)
Jun 09, 2009 6.321 6.390 6.207 6.276 154,226 +0.10(+1.57%)
Jun 08, 2009 6.333 6.373 6.162 6.179 108,958 -0.19(-3.05%)
Jun 05, 2009 6.773 6.773 6.350 6.373 174,310 -0.34(-5.10%)
Jun 04, 2009 6.361 6.738 6.344 6.715 136,284 +0.38(+6.04%)
Jun 03, 2009 6.036 6.493 5.967 6.333 183,741 +0.21(+3.45%)
Jun 02, 2009 6.116 6.281 5.853 6.122 161,707 -0.09(-1.47%)
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.