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

Flushing Finl Corp (NQ: FFIC )

12.64 +0.60 (+4.98%)
Streaming Delayed Price Updated: 12:52 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 (%)
May 29, 2009 5.312 5.627 5.081 5.605 210,130 +0.33(+6.30%)
May 28, 2009 4.867 5.340 4.856 5.273 160,477 +0.46(+9.46%)
May 27, 2009 5.250 5.351 4.783 4.817 179,372 -0.50(-9.32%)
May 26, 2009 4.761 5.346 4.755 5.312 119,378 +0.53(+11.19%)
May 22, 2009 4.957 5.047 4.766 4.777 70,864 -0.15(-3.08%)
May 21, 2009 4.946 5.019 4.777 4.929 160,938 -0.11(-2.12%)
May 20, 2009 5.211 5.233 4.997 5.036 129,381 -0.11(-2.08%)
May 19, 2009 5.396 5.396 5.115 5.143 136,936 -0.27(-4.99%)
May 18, 2009 5.098 5.453 5.002 5.413 68,684 +0.42(+8.33%)
May 15, 2009 5.357 5.357 4.912 4.997 180,655 -0.33(-6.13%)
May 14, 2009 5.211 5.509 5.042 5.323 348,547 +0.16(+3.05%)
May 13, 2009 5.565 5.647 5.126 5.166 160,788 -0.52(-9.11%)
May 12, 2009 5.655 5.942 5.515 5.683 150,767 +0.05(+0.90%)
May 11, 2009 5.745 5.847 5.289 5.633 97,509 -0.23(-3.93%)
May 08, 2009 5.627 5.925 5.256 5.863 176,647 +0.37(+6.65%)
May 07, 2009 5.599 5.908 5.453 5.498 279,269 -0.03(-0.51%)
May 06, 2009 5.464 5.627 5.385 5.526 107,155 +0.11(+2.08%)
May 05, 2009 5.588 5.588 5.312 5.413 240,540 -0.20(-3.51%)
May 04, 2009 5.351 5.616 5.104 5.610 144,999 +0.42(+8.02%)
May 01, 2009 5.183 5.295 5.126 5.194 183,958 +0.01(+0.22%)
Apr 30, 2009 5.599 5.796 5.166 5.183 299,665 -0.35(-6.31%)
Apr 29, 2009 5.087 5.661 4.896 5.531 275,934 +0.48(+9.47%)
Apr 28, 2009 4.783 5.115 4.631 5.053 301,066 +0.20(+4.18%)
Apr 27, 2009 4.659 4.912 4.659 4.851 177,129 +0.01(+0.12%)
Apr 24, 2009 4.558 4.879 4.552 4.845 334,922 +0.32(+7.09%)
Apr 23, 2009 4.445 4.535 4.305 4.524 303,337 +0.10(+2.16%)
Apr 22, 2009 4.406 4.867 4.209 4.428 352,373 +0.01(+0.25%)
Apr 21, 2009 4.113 4.423 3.984 4.417 144,666 +0.30(+7.24%)
Apr 20, 2009 4.496 4.496 4.051 4.119 268,912 -0.51(-10.95%)
Apr 17, 2009 4.462 4.670 4.378 4.625 245,802 +0.18(+4.05%)
Apr 16, 2009 4.305 4.485 4.113 4.445 281,023 +0.20(+4.77%)
Apr 15, 2009 3.860 4.248 3.798 4.243 128,960 +0.37(+9.43%)
Apr 14, 2009 4.198 4.220 3.871 3.877 161,819 -0.38(-8.98%)
Apr 13, 2009 4.130 4.310 3.916 4.260 235,696 +0.06(+1.47%)
Apr 09, 2009 3.545 4.209 3.523 4.198 314,328 +0.75(+21.90%)
Apr 08, 2009 3.438 3.539 3.309 3.444 218,936 +0.03(+0.82%)
Apr 07, 2009 3.404 3.539 3.399 3.416 144,496 -0.06(-1.62%)
Apr 06, 2009 3.506 3.539 3.404 3.472 188,684 -0.08(-2.22%)
Apr 03, 2009 3.568 3.618 3.528 3.551 170,065 -0.04(-1.10%)
Apr 02, 2009 3.759 3.871 3.584 3.590 329,798 -0.06(-1.69%)
Apr 01, 2009 3.354 3.686 3.297 3.652 256,563 +0.26(+7.81%)
Mar 31, 2009 3.342 3.551 3.314 3.388 306,548 +0.11(+3.26%)
Mar 30, 2009 3.680 3.680 3.264 3.281 356,427 -0.73(-18.23%)
Mar 26, 2009 3.770 4.018 3.680 4.012 171,917 +0.30(+8.19%)
Mar 25, 2009 3.568 3.826 3.399 3.708 252,426 +0.13(+3.62%)
Mar 24, 2009 3.973 4.051 3.568 3.579 154,323 -0.47(-11.54%)
Mar 23, 2009 3.641 4.051 3.624 4.046 176,297 +0.52(+14.67%)
Mar 20, 2009 3.810 3.810 3.489 3.528 297,016 -0.24(-6.28%)
Mar 19, 2009 3.883 3.928 3.573 3.765 233,496 -0.05(-1.33%)
Mar 18, 2009 3.427 3.832 3.331 3.815 272,019 +0.34(+9.89%)
Mar 17, 2009 3.230 3.472 3.117 3.472 115,680 +0.25(+7.68%)
Mar 16, 2009 3.393 3.461 3.207 3.224 194,463 -0.14(-4.18%)
Mar 13, 2009 3.140 3.393 3.039 3.365 331,000 +0.24(+7.55%)
Mar 12, 2009 2.617 3.185 2.476 3.129 339,590 +0.51(+19.31%)
Mar 11, 2009 2.560 2.757 2.521 2.622 249,561 +0.05(+1.97%)
Mar 10, 2009 2.369 2.617 2.363 2.572 406,867 +0.28(+12.01%)
Mar 09, 2009 2.633 2.633 2.268 2.296 409,319 -0.36(-13.56%)
Mar 06, 2009 3.027 3.078 2.628 2.656 349,421 -0.35(-11.61%)
Mar 05, 2009 3.359 3.365 2.999 3.005 325,761 -0.42(-12.17%)
Mar 04, 2009 3.236 3.478 3.236 3.421 244,955 +0.37(+12.18%)
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.