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

Flushing Finl Corp (NQ: FFIC )

12.75 +0.22 (+1.76%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 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 (%)
May 31, 2012 8.161 8.161 8.085 8.117 138,841 -0.02(-0.23%)
May 30, 2012 8.154 8.204 8.117 8.136 92,316 -0.07(-0.84%)
May 29, 2012 8.255 8.306 8.136 8.205 71,245 -0.02(-0.23%)
May 25, 2012 8.312 8.375 8.180 8.224 73,766 -0.08(-0.98%)
May 24, 2012 8.381 8.387 8.180 8.306 85,956 -0.04(-0.45%)
May 23, 2012 8.255 8.381 8.230 8.343 68,125 +0.04(+0.45%)
May 22, 2012 8.337 8.425 8.255 8.306 139,393 +0.00(+0.00%)
May 21, 2012 8.224 8.406 8.192 8.306 86,558 +0.10(+1.23%)
May 18, 2012 8.324 8.425 8.173 8.205 213,539 -0.14(-1.73%)
May 17, 2012 8.343 8.463 8.249 8.350 106,132 +0.00(+0.00%)
May 16, 2012 8.450 8.488 8.343 8.350 51,857 -0.04(-0.52%)
May 15, 2012 8.425 8.507 8.318 8.394 70,140 -0.06(-0.74%)
May 14, 2012 8.431 8.570 8.400 8.457 103,098 -0.05(-0.59%)
May 11, 2012 8.400 8.513 8.368 8.507 116,540 +0.01(+0.15%)
May 10, 2012 8.513 8.683 8.450 8.494 97,346 +0.06(+0.75%)
May 09, 2012 8.494 8.532 8.387 8.431 78,634 -0.18(-2.12%)
May 08, 2012 8.450 8.620 8.381 8.614 167,015 +0.12(+1.41%)
May 07, 2012 8.312 8.494 8.312 8.494 112,332 +0.18(+2.20%)
May 04, 2012 8.400 8.488 8.274 8.312 143,832 -0.14(-1.64%)
May 03, 2012 8.356 8.475 8.324 8.450 199,245 +0.11(+1.28%)
May 02, 2012 8.104 8.343 8.104 8.343 158,647 +0.16(+2.00%)
May 01, 2012 8.180 8.236 8.073 8.180 266,307 -0.02(-0.23%)
Apr 30, 2012 8.280 8.287 8.167 8.199 90,215 -0.06(-0.76%)
Apr 27, 2012 8.217 8.274 8.136 8.261 103,120 +0.04(+0.46%)
Apr 26, 2012 8.236 8.280 8.180 8.224 53,616 -0.04(-0.46%)
Apr 25, 2012 8.048 8.261 7.934 8.261 365,000 +0.16(+1.94%)
Apr 24, 2012 7.903 8.110 7.903 8.104 96,070 +0.20(+2.47%)
Apr 23, 2012 7.865 7.956 7.783 7.909 118,344 -0.04(-0.55%)
Apr 20, 2012 8.110 8.110 7.909 7.953 117,352 +0.04(+0.56%)
Apr 19, 2012 8.016 8.041 7.871 7.909 87,858 -0.08(-0.95%)
Apr 18, 2012 8.110 8.123 7.878 7.985 86,904 -0.14(-1.78%)
Apr 17, 2012 8.085 8.180 8.079 8.129 177,791 +0.04(+0.47%)
Apr 16, 2012 7.972 8.148 7.966 8.092 94,692 +0.14(+1.82%)
Apr 13, 2012 8.104 8.123 7.928 7.947 206,077 -0.21(-2.62%)
Apr 12, 2012 8.136 8.180 8.079 8.161 152,278 +0.02(+0.23%)
Apr 11, 2012 8.123 8.145 8.029 8.142 89,926 +0.12(+1.49%)
Apr 10, 2012 8.085 8.117 7.991 8.022 198,317 -0.06(-0.70%)
Apr 09, 2012 8.079 8.180 8.041 8.079 219,502 -0.11(-1.38%)
Apr 05, 2012 8.211 8.255 8.079 8.192 485,983 -0.08(-0.99%)
Apr 04, 2012 8.457 8.479 8.261 8.274 137,454 -0.28(-3.31%)
Apr 03, 2012 8.645 8.702 8.532 8.557 133,431 -0.09(-1.02%)
Apr 02, 2012 8.475 8.645 8.400 8.645 176,151 +0.18(+2.08%)
Mar 30, 2012 8.689 8.689 8.463 8.469 125,533 -0.15(-1.75%)
Mar 29, 2012 8.563 8.639 8.457 8.620 84,970 +0.00(+0.00%)
Mar 28, 2012 8.696 8.696 8.557 8.620 150,833 -0.04(-0.44%)
Mar 27, 2012 8.777 8.815 8.639 8.658 96,962 -0.10(-1.15%)
Mar 26, 2012 8.784 8.828 8.714 8.759 126,615 +0.02(+0.22%)
Mar 23, 2012 8.633 8.884 8.563 8.740 192,307 +0.11(+1.31%)
Mar 22, 2012 8.589 8.670 8.538 8.626 49,683 -0.05(-0.58%)
Mar 21, 2012 8.872 8.872 8.670 8.677 90,059 -0.16(-1.78%)
Mar 20, 2012 8.916 8.972 8.733 8.834 92,798 -0.13(-1.47%)
Mar 19, 2012 8.727 9.111 8.621 8.966 129,196 +0.18(+2.00%)
Mar 16, 2012 8.815 8.960 8.650 8.790 187,532 +0.01(+0.14%)
Mar 15, 2012 8.557 8.803 8.528 8.777 130,660 +0.18(+2.05%)
Mar 14, 2012 8.614 8.740 8.519 8.601 76,804 -0.01(-0.07%)
Mar 13, 2012 8.513 8.639 8.431 8.608 125,951 +0.17(+2.01%)
Mar 12, 2012 8.400 8.501 8.261 8.438 104,721 +0.06(+0.75%)
Mar 09, 2012 8.299 8.469 8.186 8.375 190,303 +0.10(+1.22%)
Mar 08, 2012 8.205 8.274 8.070 8.274 128,603 +0.09(+1.15%)
Mar 07, 2012 8.099 8.192 8.068 8.180 90,973 +0.14(+1.70%)
Mar 06, 2012 8.024 8.161 8.024 8.043 97,902 -0.08(-1.00%)
Mar 05, 2012 8.030 8.180 8.030 8.124 83,366 +0.06(+0.77%)
Mar 02, 2012 8.105 8.217 8.024 8.061 167,229 -0.03(-0.38%)
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.