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 (%)
Mar 31, 2006 9.735 9.830 9.521 9.825 144,883 +0.15(+1.57%)
Mar 30, 2006 9.791 9.876 9.538 9.673 133,440 -0.15(-1.49%)
Mar 29, 2006 9.774 9.825 9.639 9.819 93,386 +0.08(+0.87%)
Mar 28, 2006 9.769 9.785 9.667 9.735 61,529 -0.03(-0.29%)
Mar 27, 2006 9.740 9.785 9.656 9.763 36,509 +0.01(+0.06%)
Mar 24, 2006 9.707 9.780 9.678 9.757 61,301 +0.08(+0.81%)
Mar 23, 2006 9.684 9.763 9.639 9.679 184,287 -0.03(-0.29%)
Mar 22, 2006 9.470 9.729 9.453 9.707 134,706 +0.19(+1.95%)
Mar 21, 2006 9.673 9.690 9.476 9.521 81,710 -0.19(-1.91%)
Mar 20, 2006 9.597 9.707 9.470 9.707 58,472 +0.11(+1.11%)
Mar 17, 2006 9.622 9.662 9.572 9.600 315,562 +0.02(+0.24%)
Mar 16, 2006 9.566 9.589 9.493 9.577 50,429 +0.01(+0.12%)
Mar 15, 2006 9.504 9.566 9.380 9.566 46,265 +0.09(+0.95%)
Mar 14, 2006 9.335 9.560 9.240 9.476 61,765 +0.14(+1.51%)
Mar 13, 2006 9.285 9.420 9.257 9.335 167,881 +0.11(+1.22%)
Mar 10, 2006 8.919 9.223 8.919 9.223 52,259 +0.28(+3.08%)
Mar 09, 2006 8.936 9.138 8.902 8.947 100,638 -0.03(-0.38%)
Mar 08, 2006 9.003 9.150 8.981 8.981 179,512 -0.08(-0.87%)
Mar 07, 2006 9.257 9.330 9.048 9.060 221,310 -0.21(-2.25%)
Mar 06, 2006 9.200 9.375 9.200 9.268 58,954 -0.08(-0.84%)
Mar 03, 2006 9.279 9.431 9.200 9.347 84,477 +0.01(+0.06%)
Mar 02, 2006 9.332 9.369 9.251 9.341 47,566 -0.01(-0.12%)
Mar 01, 2006 9.352 9.397 9.262 9.352 60,116 +0.02(+0.24%)
Feb 28, 2006 9.470 9.448 9.251 9.330 102,467 -0.14(-1.49%)
Feb 27, 2006 9.392 9.532 9.369 9.470 52,622 +0.07(+0.78%)
Feb 24, 2006 9.386 9.617 9.212 9.397 173,330 -0.07(-0.71%)
Feb 23, 2006 9.566 9.566 9.369 9.465 157,574 -0.14(-1.46%)
Feb 22, 2006 9.369 9.628 9.285 9.605 160,422 +0.34(+3.64%)
Feb 21, 2006 9.352 9.358 9.234 9.268 67,249 -0.10(-1.02%)
Feb 17, 2006 9.431 9.431 9.324 9.363 59,654 -0.01(-0.12%)
Feb 16, 2006 9.425 9.504 9.318 9.375 94,187 +0.01(+0.06%)
Feb 15, 2006 9.290 9.420 9.273 9.369 101,784 +0.05(+0.54%)
Feb 14, 2006 9.099 9.369 8.958 9.318 142,781 +0.28(+3.05%)
Feb 13, 2006 9.071 9.172 8.958 9.043 69,249 -0.10(-1.11%)
Feb 10, 2006 9.183 9.183 8.986 9.144 55,668 -0.08(-0.91%)
Feb 09, 2006 9.172 9.408 9.054 9.228 119,531 +0.10(+1.11%)
Feb 08, 2006 8.986 9.155 8.868 9.127 386,478 +0.16(+1.76%)
Feb 07, 2006 8.919 8.975 8.868 8.970 172,540 +0.03(+0.38%)
Feb 06, 2006 9.003 9.110 8.789 8.936 265,600 -0.10(-1.12%)
Feb 03, 2006 8.998 9.150 8.919 9.037 198,115 -0.01(-0.06%)
Feb 02, 2006 9.003 9.071 8.913 9.043 264,345 +0.01(+0.12%)
Feb 01, 2006 9.003 9.144 8.925 9.031 322,117 +0.00(+0.00%)
Jan 31, 2006 8.964 9.133 8.902 9.031 205,471 +0.02(+0.19%)
Jan 30, 2006 9.200 9.200 8.896 9.015 398,996 -0.23(-2.44%)
Jan 27, 2006 9.116 9.420 9.015 9.240 252,879 +0.12(+1.36%)
Jan 26, 2006 8.851 9.166 8.711 9.116 300,362 +0.41(+4.65%)
Jan 25, 2006 8.846 8.880 8.705 8.711 101,361 -0.14(-1.53%)
Jan 24, 2006 8.739 8.919 8.739 8.846 98,934 +0.06(+0.64%)
Jan 23, 2006 8.767 8.908 8.677 8.789 57,395 +0.12(+1.43%)
Jan 20, 2006 8.835 8.835 8.626 8.666 67,349 -0.14(-1.60%)
Jan 19, 2006 8.801 8.908 8.716 8.806 80,395 +0.03(+0.32%)
Jan 18, 2006 8.666 8.812 8.656 8.778 75,129 +0.03(+0.32%)
Jan 17, 2006 8.818 8.857 8.728 8.750 134,341 -0.11(-1.27%)
Jan 13, 2006 8.767 8.913 8.767 8.863 74,640 +0.03(+0.32%)
Jan 12, 2006 8.840 8.908 8.795 8.835 81,214 -0.02(-0.25%)
Jan 11, 2006 8.874 8.941 8.744 8.857 446,735 -0.04(-0.44%)
Jan 10, 2006 8.835 8.947 8.835 8.896 109,255 +0.05(+0.57%)
Jan 09, 2006 8.784 9.060 8.705 8.846 195,147 +0.06(+0.70%)
Jan 06, 2006 8.795 8.868 8.621 8.784 300,145 +0.11(+1.23%)
Jan 05, 2006 8.598 8.744 8.564 8.677 477,566 +0.07(+0.85%)
Jan 04, 2006 8.609 8.733 8.570 8.604 286,092 +0.00(+0.00%)
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.