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 (%)
Mar 31, 2010 7.227 7.402 7.142 7.176 249,163 -0.11(-1.48%)
Mar 30, 2010 7.278 7.340 7.204 7.283 170,504 +0.03(+0.39%)
Mar 29, 2010 7.232 7.283 7.113 7.255 158,485 +0.07(+1.03%)
Mar 26, 2010 7.249 7.340 7.130 7.181 126,239 -0.05(-0.71%)
Mar 25, 2010 7.357 7.470 7.221 7.232 150,339 -0.08(-1.09%)
Mar 24, 2010 7.431 7.459 7.283 7.312 204,040 -0.15(-1.98%)
Mar 23, 2010 7.499 7.521 7.306 7.459 180,936 -0.04(-0.53%)
Mar 22, 2010 7.380 7.572 7.266 7.499 215,391 +0.07(+0.92%)
Mar 19, 2010 7.555 7.856 7.363 7.431 376,485 -0.07(-0.91%)
Mar 18, 2010 7.572 7.680 7.493 7.499 64,845 -0.09(-1.19%)
Mar 17, 2010 7.408 7.663 7.408 7.589 87,153 +0.16(+2.21%)
Mar 16, 2010 7.385 7.453 7.312 7.425 166,885 +0.06(+0.77%)
Mar 15, 2010 7.368 7.431 7.232 7.368 126,821 -0.02(-0.31%)
Mar 12, 2010 7.374 7.527 7.255 7.391 114,870 +0.04(+0.54%)
Mar 11, 2010 7.261 7.357 7.249 7.351 138,847 +0.01(+0.08%)
Mar 10, 2010 7.289 7.476 7.238 7.346 108,485 +0.04(+0.54%)
Mar 09, 2010 7.198 7.374 7.136 7.306 84,079 +0.07(+1.02%)
Mar 08, 2010 7.125 7.312 7.125 7.232 135,840 -0.01(-0.16%)
Mar 05, 2010 7.159 7.255 7.075 7.244 139,605 +0.10(+1.41%)
Mar 04, 2010 7.131 7.171 7.057 7.143 43,895 +0.03(+0.47%)
Mar 03, 2010 7.047 7.176 7.014 7.109 91,256 +0.04(+0.56%)
Mar 02, 2010 6.957 7.098 6.862 7.070 336,722 +0.11(+1.53%)
Mar 01, 2010 7.143 7.188 6.778 6.963 357,141 -0.16(-2.21%)
Feb 26, 2010 7.188 7.227 7.014 7.120 202,953 -0.04(-0.55%)
Feb 25, 2010 7.165 7.232 7.036 7.159 124,108 -0.13(-1.77%)
Feb 24, 2010 7.188 7.294 7.182 7.289 129,142 +0.10(+1.41%)
Feb 23, 2010 7.305 7.322 7.159 7.188 129,723 -0.11(-1.54%)
Feb 22, 2010 7.283 7.311 7.246 7.300 82,329 +0.07(+0.93%)
Feb 19, 2010 7.311 7.378 7.210 7.232 260,495 -0.08(-1.15%)
Feb 18, 2010 7.289 7.384 7.277 7.317 85,362 +0.03(+0.46%)
Feb 17, 2010 7.260 7.317 7.143 7.283 129,145 +0.06(+0.78%)
Feb 16, 2010 7.143 7.255 7.098 7.227 101,857 +0.11(+1.50%)
Feb 12, 2010 7.019 7.120 7.120 7.120 172,343 +0.01(+0.16%)
Feb 11, 2010 6.879 7.115 6.789 7.109 138,860 +0.17(+2.51%)
Feb 10, 2010 6.739 6.974 6.616 6.935 198,819 +0.16(+2.32%)
Feb 09, 2010 6.907 6.907 6.772 6.778 186,469 -0.01(-0.08%)
Feb 08, 2010 6.879 6.879 6.761 6.784 159,796 -0.11(-1.63%)
Feb 05, 2010 6.755 6.913 6.716 6.896 235,672 +0.15(+2.16%)
Feb 04, 2010 6.739 6.885 6.683 6.750 363,732 -0.04(-0.58%)
Feb 03, 2010 6.851 6.929 6.638 6.789 174,651 -0.11(-1.63%)
Feb 02, 2010 6.918 6.963 6.868 6.901 228,215 -0.02(-0.24%)
Feb 01, 2010 6.935 7.103 6.879 6.918 136,620 +0.04(+0.65%)
Jan 29, 2010 6.929 6.997 6.834 6.873 285,171 -0.03(-0.49%)
Jan 28, 2010 7.075 7.075 6.769 6.907 200,236 -0.13(-1.83%)
Jan 27, 2010 6.711 7.053 6.711 7.036 165,897 +0.29(+4.33%)
Jan 26, 2010 6.711 6.834 6.688 6.744 131,635 -0.02(-0.33%)
Jan 25, 2010 6.851 6.854 6.727 6.767 107,908 +0.02(+0.25%)
Jan 22, 2010 6.739 6.879 6.705 6.750 120,562 +0.01(+0.17%)
Jan 21, 2010 6.868 6.929 6.626 6.739 178,146 -0.11(-1.56%)
Jan 20, 2010 6.851 6.929 6.778 6.845 199,471 -0.09(-1.29%)
Jan 19, 2010 6.638 6.986 6.503 6.935 191,506 +0.32(+4.83%)
Jan 15, 2010 6.677 6.615 6.615 6.615 215,296 -0.03(-0.42%)
Jan 14, 2010 6.503 6.677 6.481 6.643 102,046 +0.09(+1.37%)
Jan 13, 2010 6.453 6.632 6.436 6.554 232,906 +0.12(+1.83%)
Jan 12, 2010 6.481 6.615 6.408 6.436 134,007 -0.13(-2.05%)
Jan 11, 2010 6.632 6.643 6.453 6.570 138,243 -0.04(-0.59%)
Jan 08, 2010 6.514 6.688 6.514 6.610 151,019 +0.04(+0.68%)
Jan 07, 2010 6.408 6.576 6.329 6.565 122,419 +0.15(+2.27%)
Jan 06, 2010 6.402 6.481 6.396 6.419 196,965 +0.00(+0.00%)
Jan 05, 2010 6.660 6.683 6.326 6.419 204,058 -0.27(-4.03%)
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.