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 29, 2010 7.607 7.729 7.567 7.642 186,101 +0.02(+0.31%)
Oct 28, 2010 7.741 7.753 7.578 7.619 160,514 -0.03(-0.46%)
Oct 27, 2010 7.665 7.753 7.532 7.654 127,481 -0.09(-1.13%)
Oct 25, 2010 7.723 7.834 7.700 7.741 102,472 +0.08(+1.06%)
Oct 22, 2010 7.555 7.799 7.538 7.660 246,376 +0.11(+1.46%)
Oct 21, 2010 7.514 7.642 7.450 7.549 375,721 +0.19(+2.53%)
Oct 20, 2010 7.381 7.578 6.997 7.363 286,989 +0.05(+0.64%)
Oct 19, 2010 7.224 7.386 7.166 7.317 159,237 -0.03(-0.47%)
Oct 18, 2010 7.305 7.549 7.282 7.352 141,889 +0.05(+0.72%)
Oct 15, 2010 7.468 7.555 7.200 7.299 215,185 -0.07(-0.95%)
Oct 14, 2010 7.375 7.421 7.241 7.369 83,377 +0.01(+0.16%)
Oct 13, 2010 7.183 7.491 7.102 7.357 190,458 +0.23(+3.26%)
Oct 12, 2010 7.148 7.200 7.003 7.125 81,422 -0.03(-0.41%)
Oct 11, 2010 7.212 7.241 7.078 7.154 63,455 -0.06(-0.89%)
Oct 08, 2010 7.078 7.253 7.009 7.218 140,275 +0.14(+1.97%)
Oct 07, 2010 7.247 7.259 7.003 7.078 150,231 -0.10(-1.38%)
Oct 06, 2010 7.154 7.253 7.154 7.177 129,515 +0.02(+0.32%)
Oct 05, 2010 7.003 7.183 6.887 7.154 217,482 +0.20(+2.93%)
Oct 04, 2010 6.858 6.985 6.840 6.951 264,719 +0.06(+0.84%)
Oct 01, 2010 6.788 6.898 6.695 6.892 290,279 +0.17(+2.60%)
Sep 30, 2010 6.875 6.921 6.643 6.718 191,628 -0.09(-1.28%)
Sep 29, 2010 6.590 6.834 6.584 6.805 192,836 +0.19(+2.81%)
Sep 28, 2010 6.619 6.677 6.486 6.619 319,874 +0.03(+0.53%)
Sep 27, 2010 6.584 6.608 6.457 6.584 189,035 +0.00(+0.00%)
Sep 24, 2010 6.451 6.590 6.358 6.584 162,130 +0.24(+3.75%)
Sep 23, 2010 6.335 6.532 6.311 6.346 285,850 -0.03(-0.46%)
Sep 22, 2010 6.422 6.433 6.265 6.375 126,605 -0.05(-0.81%)
Sep 21, 2010 6.497 6.602 6.404 6.428 245,485 -0.08(-1.25%)
Sep 20, 2010 6.335 6.526 6.218 6.509 251,220 +0.19(+2.94%)
Sep 17, 2010 6.387 6.387 6.207 6.323 211,760 -0.19(-2.86%)
Sep 15, 2010 6.497 6.631 6.393 6.509 179,528 -0.03(-0.44%)
Sep 14, 2010 6.602 6.602 6.474 6.538 309,573 -0.08(-1.14%)
Sep 13, 2010 6.515 6.643 6.474 6.613 327,851 +0.19(+2.89%)
Sep 10, 2010 6.358 6.503 6.358 6.428 271,903 +0.10(+1.65%)
Sep 09, 2010 6.276 6.329 6.192 6.323 124,854 +0.14(+2.26%)
Sep 08, 2010 6.160 6.236 6.125 6.183 178,669 +0.05(+0.76%)
Sep 07, 2010 6.410 6.410 6.108 6.137 378,471 -0.27(-4.26%)
Sep 03, 2010 6.422 6.468 6.301 6.410 386,832 +0.07(+1.09%)
Sep 02, 2010 6.462 6.502 6.278 6.341 182,711 -0.12(-1.87%)
Sep 01, 2010 6.335 6.479 6.301 6.462 193,002 +0.24(+3.88%)
Aug 31, 2010 6.226 6.318 6.175 6.221 294,017 -0.03(-0.46%)
Aug 30, 2010 6.404 6.433 6.226 6.249 255,753 -0.19(-2.94%)
Aug 27, 2010 6.468 6.468 6.318 6.439 181,041 +0.05(+0.81%)
Aug 26, 2010 6.468 6.559 6.364 6.387 208,461 -0.07(-1.16%)
Aug 25, 2010 6.330 6.473 6.318 6.462 184,292 +0.10(+1.53%)
Aug 24, 2010 6.502 6.513 6.347 6.364 173,379 -0.18(-2.81%)
Aug 23, 2010 6.703 6.720 6.542 6.548 139,121 -0.10(-1.55%)
Aug 20, 2010 6.605 6.663 6.565 6.651 174,920 +0.03(+0.52%)
Aug 19, 2010 6.623 6.720 6.577 6.617 233,251 -0.03(-0.52%)
Aug 18, 2010 6.623 6.755 6.605 6.651 148,418 -0.01(-0.17%)
Aug 17, 2010 6.766 6.806 6.657 6.663 182,838 -0.01(-0.17%)
Aug 16, 2010 6.600 6.732 6.600 6.674 130,154 +0.06(+0.87%)
Aug 13, 2010 6.669 6.726 6.605 6.617 150,029 -0.07(-1.03%)
Aug 12, 2010 6.611 6.806 6.611 6.686 249,910 -0.04(-0.60%)
Aug 11, 2010 6.726 6.864 6.703 6.726 431,408 -0.11(-1.68%)
Aug 10, 2010 6.760 6.967 6.760 6.841 209,432 -0.02(-0.25%)
Aug 09, 2010 6.847 6.864 6.674 6.858 193,079 +0.08(+1.19%)
Aug 06, 2010 6.881 7.025 6.663 6.778 208,062 -0.19(-2.72%)
Aug 05, 2010 7.059 7.099 6.944 6.967 213,466 -0.18(-2.57%)
Aug 04, 2010 7.191 7.260 7.071 7.151 123,494 -0.02(-0.32%)
Aug 03, 2010 7.145 7.272 7.009 7.174 250,990 -0.01(-0.16%)
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.