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

Flushing Finl Corp (NQ: FFIC )

12.62 +0.59 (+4.86%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Oct 31, 2006 10.05 10.06 9.870 9.898 163,052 -0.12(-1.18%)
Oct 30, 2006 9.966 10.07 9.926 10.02 78,723 +0.05(+0.51%)
Oct 27, 2006 9.943 10.01 9.842 9.966 171,696 -0.02(-0.23%)
Oct 26, 2006 9.729 9.989 9.650 9.988 127,821 +0.29(+2.96%)
Oct 25, 2006 9.510 9.712 9.476 9.701 175,316 +0.22(+2.31%)
Oct 24, 2006 9.515 9.538 9.386 9.482 103,887 -0.04(-0.41%)
Oct 23, 2006 9.476 9.560 9.420 9.521 101,541 +0.04(+0.42%)
Oct 20, 2006 9.589 9.589 9.442 9.482 84,605 -0.05(-0.53%)
Oct 19, 2006 9.645 9.701 9.487 9.532 343,349 -0.16(-1.68%)
Oct 18, 2006 9.757 9.966 9.622 9.695 353,246 -0.48(-4.75%)
Oct 17, 2006 10.14 10.25 9.909 10.18 64,996 -0.06(-0.60%)
Oct 16, 2006 10.12 10.29 9.988 10.24 82,049 +0.10(+0.94%)
Oct 13, 2006 10.00 10.22 9.921 10.15 107,816 +0.12(+1.18%)
Oct 12, 2006 9.836 10.03 9.825 10.03 96,320 +0.24(+2.47%)
Oct 11, 2006 9.774 9.876 9.712 9.785 58,111 -0.05(-0.51%)
Oct 10, 2006 9.881 9.898 9.735 9.836 76,586 -0.06(-0.63%)
Oct 09, 2006 9.966 9.988 9.774 9.898 118,726 -0.11(-1.07%)
Oct 06, 2006 10.02 10.07 9.904 10.00 102,143 -0.07(-0.67%)
Oct 05, 2006 10.04 10.08 9.859 10.07 131,819 +0.01(+0.06%)
Oct 04, 2006 9.746 10.07 9.746 10.07 91,767 +0.28(+2.87%)
Oct 03, 2006 9.718 9.847 9.662 9.785 93,816 +0.08(+0.81%)
Oct 02, 2006 9.859 9.859 9.679 9.707 83,748 -0.14(-1.43%)
Sep 29, 2006 10.02 10.06 9.802 9.847 92,982 -0.14(-1.41%)
Sep 28, 2006 9.904 10.03 9.808 9.988 71,921 +0.11(+1.08%)
Sep 27, 2006 9.830 9.892 9.808 9.881 55,448 +0.00(+0.00%)
Sep 26, 2006 9.836 9.898 9.707 9.881 42,085 +0.06(+0.63%)
Sep 25, 2006 9.735 9.909 9.650 9.819 92,637 +0.08(+0.81%)
Sep 22, 2006 9.808 9.825 9.679 9.740 63,294 -0.10(-1.03%)
Sep 21, 2006 9.887 9.926 9.763 9.842 67,688 -0.05(-0.46%)
Sep 20, 2006 9.864 9.971 9.785 9.887 117,626 +0.09(+0.92%)
Sep 19, 2006 9.881 9.881 9.566 9.797 113,968 -0.08(-0.85%)
Sep 18, 2006 9.926 9.937 9.814 9.881 90,231 -0.07(-0.68%)
Sep 15, 2006 10.06 10.07 9.881 9.949 211,077 -0.06(-0.62%)
Sep 14, 2006 9.937 10.11 9.847 10.01 100,617 +0.03(+0.28%)
Sep 13, 2006 9.999 10.04 9.892 9.982 91,495 -0.04(-0.45%)
Sep 12, 2006 9.808 10.05 9.746 10.03 72,913 +0.25(+2.53%)
Sep 11, 2006 9.740 9.808 9.707 9.780 20,863 +0.02(+0.23%)
Sep 08, 2006 9.740 9.802 9.684 9.757 56,587 +0.02(+0.17%)
Sep 07, 2006 9.740 9.808 9.707 9.740 63,265 -0.06(-0.57%)
Sep 06, 2006 9.932 9.932 9.797 9.797 53,885 -0.23(-2.30%)
Sep 05, 2006 9.943 10.07 9.904 10.03 94,395 +0.12(+1.19%)
Sep 01, 2006 9.932 9.977 9.785 9.909 44,493 +0.05(+0.46%)
Aug 31, 2006 9.876 9.977 9.797 9.864 190,441 +0.03(+0.34%)
Aug 30, 2006 9.825 9.909 9.679 9.830 117,233 -0.01(-0.06%)
Aug 29, 2006 9.847 9.864 9.718 9.836 156,765 +0.03(+0.29%)
Aug 28, 2006 9.729 9.853 9.724 9.808 101,567 +0.11(+1.16%)
Aug 25, 2006 9.679 9.825 9.628 9.695 146,203 -0.03(-0.29%)
Aug 24, 2006 9.718 9.814 9.679 9.724 465,873 +0.05(+0.52%)
Aug 23, 2006 9.707 9.791 9.566 9.673 907,596 +0.17(+1.84%)
Aug 22, 2006 9.504 9.566 9.459 9.498 21,643 +0.02(+0.18%)
Aug 21, 2006 9.555 9.583 9.465 9.482 65,590 -0.09(-0.94%)
Aug 18, 2006 9.662 9.662 9.538 9.572 90,285 -0.06(-0.64%)
Aug 17, 2006 9.634 9.707 9.577 9.634 138,770 -0.04(-0.41%)
Aug 16, 2006 9.650 9.679 9.600 9.673 130,181 +0.10(+1.00%)
Aug 15, 2006 9.594 9.639 9.498 9.577 115,106 +0.11(+1.19%)
Aug 14, 2006 9.572 9.695 9.453 9.465 90,292 -0.16(-1.64%)
Aug 11, 2006 9.476 9.673 9.476 9.622 104,523 +0.11(+1.12%)
Aug 10, 2006 9.330 9.555 9.307 9.515 150,806 +0.16(+1.68%)
Aug 09, 2006 9.521 9.538 9.257 9.358 168,108 -0.06(-0.60%)
Aug 08, 2006 9.493 9.566 9.347 9.414 124,185 -0.06(-0.65%)
Aug 07, 2006 9.532 9.611 9.403 9.476 92,296 -0.13(-1.35%)
Aug 04, 2006 9.701 9.814 9.476 9.605 132,857 -0.01(-0.12%)
Aug 03, 2006 9.341 9.622 9.341 9.617 169,242 +0.20(+2.15%)
Aug 02, 2006 9.425 9.555 9.335 9.414 225,630 +0.03(+0.30%)
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.