Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

12.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2008 8.469 9.262 8.469 8.998 223,690 +0.36(+4.17%)
Jan 30, 2008 8.761 9.060 8.564 8.638 366,480 -0.20(-2.29%)
Jan 29, 2008 8.958 8.958 8.542 8.840 251,496 +0.03(+0.38%)
Jan 28, 2008 8.379 8.992 8.306 8.806 194,714 +0.33(+3.85%)
Jan 25, 2008 8.457 8.660 8.351 8.480 127,620 +0.24(+2.87%)
Jan 24, 2008 8.480 8.548 8.052 8.244 145,640 -0.31(-3.62%)
Jan 23, 2008 7.388 8.581 7.349 8.553 231,246 +0.97(+12.84%)
Jan 22, 2008 7.039 7.732 7.039 7.580 133,024 +0.23(+3.14%)
Jan 21, 2008 7.501 7.703 7.107 7.349 173,587 +0.00(+0.00%)
Jan 18, 2008 7.501 7.703 7.107 7.349 173,587 -0.12(-1.58%)
Jan 17, 2008 7.917 8.002 7.456 7.467 132,075 -0.41(-5.15%)
Jan 16, 2008 7.754 8.120 7.743 7.872 270,687 +0.10(+1.30%)
Jan 15, 2008 7.765 7.906 7.658 7.771 150,030 -0.12(-1.57%)
Jan 14, 2008 8.328 8.407 7.793 7.895 75,773 -0.03(-0.43%)
Jan 11, 2008 8.221 8.396 7.850 7.929 228,474 -0.38(-4.54%)
Jan 10, 2008 8.216 8.508 8.097 8.306 219,565 -0.02(-0.20%)
Jan 09, 2008 8.109 8.334 7.743 8.322 186,711 +0.16(+2.00%)
Jan 08, 2008 8.519 8.688 8.148 8.159 178,583 -0.34(-3.97%)
Jan 07, 2008 8.457 8.638 8.373 8.497 186,201 +0.06(+0.73%)
Jan 04, 2008 8.474 8.835 8.424 8.435 172,901 -0.16(-1.83%)
Jan 03, 2008 8.784 8.835 8.564 8.593 138,436 -0.16(-1.80%)
Jan 02, 2008 8.986 9.166 8.502 8.750 158,096 -0.28(-3.12%)
Jan 01, 2008 8.941 9.223 8.806 9.031 0 +0.00(+0.00%)
Dec 31, 2007 8.941 9.223 8.806 9.031 204,993 +0.06(+0.69%)
Dec 28, 2007 9.150 9.257 8.925 8.970 105,527 -0.04(-0.44%)
Dec 27, 2007 9.532 9.544 9.009 9.009 78,667 -0.53(-5.60%)
Dec 26, 2007 9.459 9.589 9.369 9.544 132,489 -0.02(-0.18%)
Dec 24, 2007 9.431 9.566 9.375 9.560 68,374 +0.17(+1.80%)
Dec 21, 2007 9.037 9.392 8.958 9.392 356,013 +0.54(+6.10%)
Dec 20, 2007 8.795 8.851 8.581 8.851 122,353 +0.16(+1.88%)
Dec 19, 2007 8.789 8.818 8.553 8.688 112,021 -0.14(-1.53%)
Dec 18, 2007 8.621 8.958 8.424 8.823 143,543 +0.33(+3.84%)
Dec 17, 2007 8.441 8.671 8.373 8.497 141,537 +0.00(+0.00%)
Dec 14, 2007 8.874 8.930 8.390 8.497 114,150 -0.51(-5.68%)
Dec 13, 2007 8.773 9.009 8.441 9.009 153,284 +0.16(+1.84%)
Dec 12, 2007 9.268 9.307 8.801 8.846 238,813 -0.12(-1.38%)
Dec 11, 2007 9.088 9.487 8.941 8.970 268,953 -0.46(-4.84%)
Dec 10, 2007 9.285 9.566 9.223 9.425 283,847 +0.28(+3.08%)
Dec 07, 2007 9.352 9.352 9.015 9.144 65,069 -0.20(-2.11%)
Dec 06, 2007 8.913 9.347 8.913 9.341 83,997 +0.43(+4.80%)
Dec 05, 2007 8.930 8.981 8.722 8.913 132,280 +0.12(+1.41%)
Dec 04, 2007 8.801 8.908 8.643 8.789 108,402 -0.07(-0.83%)
Dec 03, 2007 9.076 9.099 8.863 8.863 72,170 -0.17(-1.93%)
Nov 30, 2007 9.009 9.380 8.975 9.037 171,577 +0.19(+2.10%)
Nov 29, 2007 9.099 9.144 8.829 8.851 86,028 -0.29(-3.14%)
Nov 28, 2007 8.705 9.155 8.654 9.138 130,551 +0.52(+6.01%)
Nov 27, 2007 8.486 8.694 8.446 8.621 113,444 +0.16(+1.86%)
Nov 26, 2007 8.970 8.975 8.446 8.463 84,630 -0.51(-5.71%)
Nov 23, 2007 8.733 9.105 8.638 8.975 36,983 +0.33(+3.77%)
Nov 21, 2007 8.598 8.840 8.446 8.649 210,400 -0.09(-1.03%)
Nov 20, 2007 8.649 8.857 8.497 8.739 73,494 +0.07(+0.84%)
Nov 19, 2007 8.857 8.970 8.469 8.666 93,531 -0.30(-3.39%)
Nov 16, 2007 9.116 9.116 8.739 8.970 306,989 -0.12(-1.36%)
Nov 15, 2007 9.470 9.470 8.981 9.093 132,879 -0.44(-4.60%)
Nov 14, 2007 9.819 9.819 9.375 9.532 69,135 -0.21(-2.14%)
Nov 13, 2007 9.527 9.830 9.431 9.740 375,547 +0.32(+3.41%)
Nov 12, 2007 9.189 9.684 9.099 9.420 123,648 +0.24(+2.64%)
Nov 09, 2007 9.020 9.347 8.953 9.178 109,348 +0.02(+0.18%)
Nov 08, 2007 8.795 9.200 8.795 9.161 92,383 +0.43(+4.96%)
Nov 07, 2007 9.105 9.110 8.677 8.728 127,350 -0.51(-5.48%)
Nov 06, 2007 9.026 9.257 8.683 9.234 100,727 +0.26(+2.88%)
Nov 05, 2007 8.840 9.009 8.722 8.975 117,881 +0.01(+0.13%)
Nov 02, 2007 8.913 8.975 8.744 8.964 128,239 +0.17(+1.92%)
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.