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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2005 10.65 10.74 10.53 10.54 104,782 -0.07(-0.70%)
Jun 29, 2005 10.41 10.67 10.41 10.61 79,800 +0.21(+1.98%)
Jun 28, 2005 9.919 10.41 9.919 10.41 37,526 +0.51(+5.15%)
Jun 27, 2005 9.993 10.01 9.833 9.896 76,213 -0.01(-0.12%)
Jun 24, 2005 10.13 10.21 9.885 9.908 205,994 -0.20(-1.98%)
Jun 23, 2005 10.48 10.68 10.11 10.11 67,736 -0.45(-4.28%)
Jun 22, 2005 10.42 10.66 10.42 10.56 56,713 +0.20(+1.93%)
Jun 21, 2005 10.27 10.42 10.14 10.36 31,510 +0.15(+1.46%)
Jun 20, 2005 10.19 10.30 10.17 10.21 58,328 -0.01(-0.06%)
Jun 17, 2005 10.09 10.31 9.999 10.22 114,061 +0.17(+1.65%)
Jun 16, 2005 9.833 10.05 9.730 10.05 92,039 +0.26(+2.69%)
Jun 15, 2005 9.770 9.885 9.661 9.787 115,332 +0.03(+0.29%)
Jun 14, 2005 9.627 9.845 9.627 9.759 119,102 +0.13(+1.37%)
Jun 13, 2005 9.392 9.684 9.377 9.627 60,025 +0.19(+2.06%)
Jun 10, 2005 9.564 9.610 9.392 9.432 51,629 -0.10(-1.08%)
Jun 09, 2005 9.123 9.564 9.106 9.535 62,782 +0.34(+3.74%)
Jun 08, 2005 9.329 9.363 9.129 9.192 101,845 -0.25(-2.61%)
Jun 07, 2005 9.593 9.707 9.409 9.438 146,604 -0.12(-1.26%)
Jun 06, 2005 9.799 9.799 9.472 9.558 64,308 -0.15(-1.59%)
Jun 03, 2005 9.644 9.736 9.570 9.713 35,029 -0.05(-0.47%)
Jun 02, 2005 9.787 9.793 9.684 9.759 98,122 +0.02(+0.24%)
Jun 01, 2005 9.593 9.885 9.593 9.736 56,178 +0.06(+0.65%)
May 31, 2005 9.730 9.879 9.673 9.673 56,688 -0.13(-1.34%)
May 27, 2005 9.822 9.822 9.707 9.804 18,395 -0.02(-0.17%)
May 26, 2005 9.684 9.822 9.678 9.822 73,002 +0.07(+0.70%)
May 25, 2005 9.673 9.856 9.507 9.753 56,122 -0.02(-0.18%)
May 24, 2005 9.793 9.793 9.719 9.770 9,778 +0.08(+0.83%)
May 23, 2005 9.661 9.879 9.535 9.690 126,722 +0.02(+0.18%)
May 20, 2005 9.787 9.856 9.633 9.673 25,235 -0.06(-0.65%)
May 19, 2005 9.764 9.885 9.552 9.736 79,453 -0.02(-0.18%)
May 18, 2005 9.564 9.782 9.478 9.753 131,659 +0.23(+2.47%)
May 17, 2005 9.358 9.552 9.220 9.518 70,128 +0.06(+0.67%)
May 16, 2005 9.186 9.507 9.094 9.455 118,612 +0.37(+4.10%)
May 13, 2005 9.163 9.243 8.905 9.083 53,409 -0.01(-0.13%)
May 12, 2005 9.249 9.358 9.037 9.094 55,055 -0.10(-1.06%)
May 11, 2005 9.283 9.283 9.112 9.192 49,592 -0.07(-0.74%)
May 10, 2005 9.412 9.412 9.169 9.260 77,689 -0.21(-2.24%)
May 09, 2005 9.369 9.782 9.243 9.472 186,964 +0.09(+0.98%)
May 06, 2005 9.776 9.799 9.369 9.381 124,760 -0.28(-2.90%)
May 05, 2005 10.04 10.04 9.661 9.661 166,136 -0.36(-3.55%)
May 04, 2005 9.661 10.11 9.661 10.02 70,144 +0.37(+3.86%)
May 03, 2005 9.667 9.873 9.501 9.644 75,929 -0.03(-0.30%)
May 02, 2005 9.415 9.673 9.358 9.673 44,446 +0.30(+3.24%)
Apr 29, 2005 9.518 9.518 9.157 9.369 91,670 -0.06(-0.61%)
Apr 28, 2005 9.426 9.661 9.306 9.426 61,975 -0.12(-1.26%)
Apr 27, 2005 9.306 9.661 9.226 9.547 54,041 +0.12(+1.28%)
Apr 26, 2005 9.564 9.673 9.215 9.426 81,358 -0.30(-3.06%)
Apr 25, 2005 9.415 9.724 9.346 9.724 47,397 +0.41(+4.36%)
Apr 22, 2005 9.593 9.593 9.220 9.318 100,462 -0.33(-3.38%)
Apr 21, 2005 9.707 9.707 9.266 9.644 111,458 +0.14(+1.45%)
Apr 20, 2005 9.845 9.987 9.507 9.507 95,302 -0.33(-3.38%)
Apr 19, 2005 9.953 10.02 9.667 9.839 148,441 -0.07(-0.69%)
Apr 18, 2005 9.953 9.999 9.684 9.908 80,135 +0.07(+0.76%)
Apr 15, 2005 10.06 10.16 9.833 9.833 107,429 -0.23(-2.28%)
Apr 14, 2005 10.09 10.25 10.01 10.06 110,710 -0.11(-1.13%)
Apr 13, 2005 10.13 10.31 10.11 10.18 150,660 +0.04(+0.40%)
Apr 12, 2005 10.25 10.31 10.03 10.14 227,566 -0.15(-1.45%)
Apr 11, 2005 10.40 10.40 10.29 10.29 71,895 -0.01(-0.06%)
Apr 08, 2005 10.34 10.39 10.28 10.29 37,297 -0.05(-0.50%)
Apr 07, 2005 10.48 10.48 10.31 10.34 44,315 -0.10(-0.93%)
Apr 06, 2005 10.53 10.59 10.35 10.44 52,513 +0.05(+0.50%)
Apr 05, 2005 10.26 10.39 10.26 10.39 50,320 +0.10(+0.95%)
Apr 04, 2005 10.27 10.33 10.14 10.29 45,785 +0.11(+1.07%)
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.