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 +0.39 (+3.24%)
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 (%)
Oct 30, 2009 6.499 6.499 6.185 6.319 438,121 -0.23(-3.52%)
Oct 29, 2009 6.426 6.556 6.359 6.550 220,958 +0.19(+3.01%)
Oct 28, 2009 6.398 6.488 6.285 6.359 373,247 -0.03(-0.53%)
Oct 27, 2009 6.488 6.522 6.370 6.392 248,886 -0.05(-0.70%)
Oct 26, 2009 6.387 6.499 6.353 6.437 609,340 +0.08(+1.33%)
Oct 23, 2009 6.426 6.516 6.342 6.353 424,354 -0.12(-1.91%)
Oct 22, 2009 6.426 6.527 6.370 6.477 802,188 +0.11(+1.68%)
Oct 21, 2009 6.173 6.460 6.173 6.370 578,121 +0.21(+3.38%)
Oct 20, 2009 6.190 6.375 6.077 6.162 471,874 -0.17(-2.67%)
Oct 19, 2009 6.387 6.432 6.285 6.330 211,587 -0.03(-0.44%)
Oct 16, 2009 6.336 6.420 6.274 6.359 211,646 -0.06(-0.88%)
Oct 15, 2009 6.291 6.415 6.274 6.415 321,545 +0.08(+1.33%)
Oct 14, 2009 6.364 6.460 6.285 6.330 215,229 +0.05(+0.81%)
Oct 13, 2009 6.319 6.387 6.190 6.280 284,844 -0.05(-0.71%)
Oct 12, 2009 6.336 6.477 6.285 6.325 149,905 -0.05(-0.71%)
Oct 09, 2009 6.336 6.437 6.325 6.370 264,652 +0.06(+0.89%)
Oct 08, 2009 6.499 6.527 6.308 6.314 535,045 -0.15(-2.26%)
Oct 07, 2009 6.465 6.522 6.409 6.460 219,716 -0.03(-0.43%)
Oct 06, 2009 6.381 6.488 6.257 6.488 413,709 +0.12(+1.86%)
Oct 05, 2009 6.398 6.398 6.274 6.370 296,056 +0.06(+0.98%)
Oct 02, 2009 6.297 6.387 6.246 6.308 448,140 -0.05(-0.71%)
Oct 01, 2009 6.443 6.539 6.207 6.353 850,881 -0.06(-0.96%)
Sep 30, 2009 6.617 6.696 6.375 6.415 2,427,778 -0.18(-2.73%)
Sep 29, 2009 6.539 6.646 6.460 6.595 678,699 +0.03(+0.43%)
Sep 28, 2009 6.387 6.572 6.375 6.567 367,011 +0.19(+3.00%)
Sep 25, 2009 6.437 6.482 6.342 6.375 522,650 -0.06(-0.96%)
Sep 24, 2009 6.494 6.494 6.415 6.437 634,225 -0.01(-0.17%)
Sep 23, 2009 6.494 6.499 6.415 6.449 606,564 -0.01(-0.17%)
Sep 22, 2009 6.533 6.533 6.404 6.460 522,133 -0.01(-0.17%)
Sep 21, 2009 6.533 6.533 6.381 6.471 612,057 -0.01(-0.09%)
Sep 18, 2009 6.499 6.544 6.263 6.477 1,440,648 -0.01(-0.17%)
Sep 17, 2009 6.781 6.781 6.302 6.488 6,628,733 -0.46(-6.64%)
Sep 16, 2009 6.888 7.332 6.668 6.949 537,162 -0.10(-1.36%)
Sep 15, 2009 6.826 7.197 6.631 7.045 259,516 +0.12(+1.79%)
Sep 14, 2009 6.859 7.028 6.752 6.921 137,826 +0.01(+0.08%)
Sep 11, 2009 7.011 7.023 6.854 6.916 77,450 -0.10(-1.44%)
Sep 10, 2009 6.966 7.028 6.859 7.017 67,164 +0.02(+0.32%)
Sep 09, 2009 6.761 7.107 6.761 6.994 94,281 +0.23(+3.41%)
Sep 08, 2009 6.882 6.939 6.702 6.764 168,179 -0.06(-0.91%)
Sep 04, 2009 6.629 6.904 6.629 6.826 105,977 +0.15(+2.19%)
Sep 03, 2009 6.696 6.724 6.432 6.679 134,108 -0.01(-0.08%)
Sep 02, 2009 7.146 7.287 6.674 6.685 220,007 -0.51(-7.11%)
Sep 01, 2009 7.315 7.653 7.113 7.197 122,902 -0.20(-2.74%)
Aug 31, 2009 7.383 7.540 7.383 7.400 170,673 -0.05(-0.68%)
Aug 28, 2009 7.563 7.630 7.270 7.450 75,492 -0.08(-1.05%)
Aug 27, 2009 7.467 7.597 7.175 7.529 113,369 +0.01(+0.07%)
Aug 26, 2009 7.416 7.597 7.186 7.523 235,591 +0.06(+0.83%)
Aug 25, 2009 7.208 7.574 7.135 7.461 651,733 +0.26(+3.59%)
Aug 24, 2009 7.602 7.602 7.146 7.203 397,713 -0.64(-8.18%)
Aug 21, 2009 7.715 7.979 7.394 7.844 138,804 +0.26(+3.41%)
Aug 20, 2009 7.416 7.619 7.416 7.585 110,389 +0.05(+0.67%)
Aug 19, 2009 7.180 7.540 7.180 7.535 59,275 +0.21(+2.84%)
Aug 18, 2009 7.180 7.456 7.124 7.326 128,797 +0.19(+2.60%)
Aug 17, 2009 7.079 7.186 6.933 7.141 112,637 -0.08(-1.17%)
Aug 14, 2009 7.349 7.433 7.017 7.225 115,507 -0.12(-1.61%)
Aug 13, 2009 7.585 7.585 7.214 7.343 187,927 -0.18(-2.39%)
Aug 12, 2009 7.394 7.771 7.394 7.523 165,068 +0.16(+2.22%)
Aug 11, 2009 7.490 7.912 7.101 7.360 969,071 -0.21(-2.75%)
Aug 10, 2009 7.523 7.613 7.047 7.568 131,130 -0.05(-0.59%)
Aug 07, 2009 7.023 7.923 6.606 7.613 186,230 +0.72(+10.45%)
Aug 06, 2009 6.494 7.011 6.387 6.893 236,092 +0.42(+6.43%)
Aug 05, 2009 6.454 6.601 6.342 6.477 116,549 +0.05(+0.70%)
Aug 04, 2009 6.359 6.454 6.269 6.432 219,734 +0.01(+0.09%)
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.