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

Flushing Finl Corp (NQ: FFIC )

11.92 -0.05 (-0.42%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 11, 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 (%)
Sep 28, 2012 9.880 10.06 9.704 9.956 98,182 +0.02(+0.19%)
Sep 27, 2012 9.962 10.04 9.786 9.937 63,868 -0.01(-0.06%)
Sep 26, 2012 9.987 10.06 9.842 9.943 88,557 +0.00(+0.00%)
Sep 25, 2012 10.08 10.09 9.887 9.943 149,049 -0.08(-0.82%)
Sep 24, 2012 9.956 10.06 9.943 10.03 108,842 +0.07(+0.70%)
Sep 21, 2012 9.924 9.987 9.811 9.956 267,135 +0.20(+2.00%)
Sep 20, 2012 9.691 9.792 9.609 9.761 51,215 +0.05(+0.52%)
Sep 19, 2012 9.912 9.912 9.666 9.710 103,051 -0.16(-1.60%)
Sep 18, 2012 9.918 9.943 9.792 9.868 77,467 -0.04(-0.45%)
Sep 17, 2012 9.716 9.924 9.584 9.912 126,307 +0.11(+1.16%)
Sep 14, 2012 9.704 9.811 9.597 9.798 156,554 +0.16(+1.63%)
Sep 13, 2012 9.565 9.754 9.527 9.641 146,187 +0.10(+1.06%)
Sep 12, 2012 9.559 9.635 9.446 9.540 52,902 +0.03(+0.33%)
Sep 11, 2012 9.521 9.609 9.370 9.509 61,427 -0.03(-0.33%)
Sep 10, 2012 9.509 9.698 9.471 9.540 184,016 +0.04(+0.40%)
Sep 07, 2012 9.515 9.515 9.364 9.502 129,378 +0.03(+0.27%)
Sep 06, 2012 9.433 10.72 9.433 9.477 162,986 +0.07(+0.74%)
Sep 05, 2012 9.521 9.521 9.376 9.408 142,891 -0.03(-0.27%)
Sep 04, 2012 9.583 9.652 9.308 9.433 236,482 -0.09(-0.92%)
Aug 31, 2012 9.620 9.620 9.464 9.520 140,413 -0.01(-0.13%)
Aug 30, 2012 9.658 9.708 9.495 9.533 102,185 -0.14(-1.42%)
Aug 29, 2012 9.677 9.714 9.555 9.670 56,204 +0.04(+0.45%)
Aug 27, 2012 9.589 9.739 9.558 9.627 114,415 +0.08(+0.85%)
Aug 24, 2012 9.439 9.570 9.439 9.545 43,043 +0.07(+0.79%)
Aug 23, 2012 9.545 9.545 9.433 9.470 56,688 -0.06(-0.59%)
Aug 22, 2012 9.489 9.552 9.370 9.527 70,115 +0.05(+0.53%)
Aug 21, 2012 9.433 9.558 9.427 9.477 132,137 +0.08(+0.86%)
Aug 20, 2012 9.327 9.408 9.221 9.395 71,205 +0.07(+0.80%)
Aug 17, 2012 9.183 9.358 9.127 9.320 126,160 +0.09(+1.02%)
Aug 16, 2012 9.196 9.264 9.046 9.227 59,596 +0.04(+0.48%)
Aug 15, 2012 8.977 9.264 8.977 9.183 67,663 +0.16(+1.80%)
Aug 14, 2012 9.121 9.183 8.971 9.021 53,539 -0.02(-0.28%)
Aug 13, 2012 9.052 9.102 8.964 9.046 28,895 +0.02(+0.21%)
Aug 10, 2012 9.121 9.121 8.996 9.027 65,660 -0.07(-0.76%)
Aug 09, 2012 9.027 9.127 9.021 9.096 38,450 +0.09(+0.97%)
Aug 08, 2012 8.946 9.058 8.846 9.008 80,906 +0.00(+0.00%)
Aug 07, 2012 8.877 9.033 8.821 9.008 150,255 +0.19(+2.20%)
Aug 06, 2012 8.789 8.933 8.727 8.814 145,678 +0.01(+0.07%)
Aug 03, 2012 8.715 8.964 8.596 8.808 91,729 +0.19(+2.25%)
Aug 02, 2012 8.633 8.652 8.471 8.615 76,678 +0.03(+0.36%)
Aug 01, 2012 8.871 8.977 8.583 8.583 133,311 -0.23(-2.62%)
Jul 31, 2012 8.833 8.989 8.802 8.814 85,574 -0.06(-0.63%)
Jul 30, 2012 8.783 8.952 8.660 8.871 52,612 +0.09(+1.07%)
Jul 27, 2012 8.764 8.939 8.621 8.777 167,335 +0.06(+0.72%)
Jul 26, 2012 8.833 8.977 8.565 8.715 162,763 +0.11(+1.23%)
Jul 25, 2012 8.696 8.708 8.590 8.608 60,984 +0.29(+3.53%)
Jul 24, 2012 8.408 8.427 8.240 8.315 88,346 -0.04(-0.45%)
Jul 23, 2012 8.302 8.452 8.302 8.352 84,509 -0.04(-0.45%)
Jul 20, 2012 8.408 8.515 8.355 8.390 74,172 -0.06(-0.74%)
Jul 19, 2012 8.527 8.527 8.452 8.452 41,717 -0.07(-0.88%)
Jul 18, 2012 8.690 8.833 8.458 8.527 95,086 -0.15(-1.73%)
Jul 17, 2012 8.646 8.789 8.646 8.677 47,543 +0.07(+0.80%)
Jul 16, 2012 8.596 8.733 8.503 8.608 71,895 +0.00(+0.00%)
Jul 13, 2012 8.377 8.618 8.321 8.608 79,476 +0.23(+2.76%)
Jul 12, 2012 8.365 8.408 8.265 8.377 86,878 -0.02(-0.22%)
Jul 11, 2012 8.465 8.465 8.283 8.396 209,919 -0.04(-0.44%)
Jul 10, 2012 8.490 8.502 8.282 8.433 80,823 +0.01(+0.15%)
Jul 09, 2012 8.458 8.471 8.358 8.421 40,792 -0.04(-0.52%)
Jul 06, 2012 8.490 8.546 8.427 8.465 77,877 -0.08(-0.99%)
Jul 05, 2012 8.533 8.621 8.508 8.549 45,684 -0.03(-0.40%)
Jul 03, 2012 8.608 8.615 8.540 8.583 56,949 -0.01(-0.15%)
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.