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 (%)
Jun 30, 2010 7.022 7.159 6.919 7.004 261,329 +0.01(+0.08%)
Jun 29, 2010 7.022 7.153 6.913 6.999 308,993 -0.27(-3.78%)
Jun 25, 2010 7.067 7.274 6.936 7.274 471,007 +0.26(+3.76%)
Jun 24, 2010 7.136 7.216 6.993 7.010 124,376 -0.19(-2.70%)
Jun 23, 2010 7.216 7.342 7.102 7.205 174,740 -0.03(-0.47%)
Jun 22, 2010 7.451 7.531 7.222 7.239 160,416 -0.16(-2.17%)
Jun 21, 2010 7.669 7.669 7.354 7.400 137,306 -0.14(-1.82%)
Jun 18, 2010 7.520 7.686 7.314 7.537 239,532 +0.06(+0.77%)
Jun 17, 2010 7.508 7.594 7.360 7.480 122,885 -0.01(-0.15%)
Jun 16, 2010 7.411 7.583 7.342 7.491 213,383 +0.01(+0.15%)
Jun 15, 2010 7.371 7.514 7.245 7.480 195,660 +0.13(+1.71%)
Jun 14, 2010 7.468 7.620 7.319 7.354 153,617 -0.02(-0.31%)
Jun 11, 2010 7.211 7.377 7.211 7.377 132,383 +0.07(+1.02%)
Jun 10, 2010 7.153 7.325 7.067 7.302 170,679 +0.25(+3.57%)
Jun 09, 2010 7.136 7.171 6.941 7.050 172,420 -0.02(-0.24%)
Jun 08, 2010 7.079 7.138 6.793 7.067 257,479 +0.00(+0.00%)
Jun 07, 2010 7.171 7.314 7.056 7.067 169,694 -0.05(-0.64%)
Jun 04, 2010 7.482 7.589 7.085 7.113 236,711 -0.58(-7.52%)
Jun 03, 2010 7.691 7.826 7.499 7.691 362,393 -0.02(-0.22%)
Jun 02, 2010 7.657 7.793 7.578 7.708 460,818 +0.12(+1.57%)
Jun 01, 2010 7.669 7.890 7.589 7.589 272,638 -0.09(-1.11%)
May 28, 2010 7.839 7.844 7.589 7.674 180,370 -0.16(-2.10%)
May 27, 2010 7.595 7.856 7.436 7.839 127,188 +0.42(+5.65%)
May 26, 2010 7.408 7.612 7.351 7.419 190,684 +0.05(+0.69%)
May 25, 2010 7.221 7.385 7.034 7.368 221,669 +0.11(+1.48%)
May 24, 2010 7.544 7.561 7.238 7.261 170,385 -0.32(-4.19%)
May 21, 2010 7.374 7.669 7.368 7.578 331,368 +0.09(+1.21%)
May 20, 2010 7.278 7.901 7.272 7.487 344,642 -0.51(-6.38%)
May 19, 2010 8.049 8.190 7.844 7.997 146,590 -0.09(-1.12%)
May 18, 2010 8.219 8.275 7.986 8.088 170,737 -0.02(-0.21%)
May 17, 2010 8.139 8.434 7.856 8.105 164,447 +0.02(+0.28%)
May 14, 2010 8.168 8.207 7.958 8.082 176,209 -0.16(-1.93%)
May 13, 2010 8.275 8.275 8.128 8.241 124,145 -0.09(-1.09%)
May 12, 2010 8.190 8.502 8.122 8.332 218,142 +0.15(+1.80%)
May 11, 2010 8.196 8.400 8.077 8.185 190,551 -0.03(-0.35%)
May 10, 2010 8.003 8.253 7.766 8.213 233,410 +0.50(+6.47%)
May 07, 2010 7.771 7.935 7.516 7.714 375,671 -0.10(-1.23%)
May 06, 2010 7.844 8.054 7.431 7.810 209,504 -0.16(-1.99%)
May 05, 2010 7.771 8.060 7.595 7.969 207,558 +0.26(+3.38%)
May 04, 2010 7.833 7.833 7.623 7.708 148,374 -0.26(-3.20%)
May 03, 2010 7.759 7.963 7.737 7.963 168,127 +0.25(+3.23%)
Apr 30, 2010 7.946 8.111 7.714 7.714 183,021 -0.26(-3.20%)
Apr 29, 2010 7.997 8.014 7.844 7.969 152,772 +0.05(+0.64%)
Apr 28, 2010 8.066 8.111 7.884 7.918 92,760 -0.10(-1.27%)
Apr 27, 2010 7.958 8.139 7.935 8.020 108,525 +0.01(+0.14%)
Apr 26, 2010 8.060 8.139 7.997 8.009 120,690 -0.07(-0.84%)
Apr 23, 2010 8.196 8.275 8.060 8.077 347,317 -0.14(-1.66%)
Apr 22, 2010 7.776 8.231 7.708 8.213 201,240 +0.36(+4.62%)
Apr 21, 2010 7.725 8.088 7.725 7.850 280,494 +0.11(+1.47%)
Apr 20, 2010 7.674 7.737 7.561 7.737 154,427 +0.09(+1.11%)
Apr 19, 2010 7.657 7.793 7.442 7.652 113,220 -0.05(-0.59%)
Apr 16, 2010 7.895 7.924 7.691 7.697 176,351 -0.21(-2.65%)
Apr 15, 2010 7.844 7.907 7.805 7.907 75,815 +0.03(+0.36%)
Apr 14, 2010 7.759 7.912 7.742 7.878 88,278 +0.15(+1.98%)
Apr 13, 2010 7.788 7.793 7.516 7.725 78,675 -0.07(-0.87%)
Apr 12, 2010 7.805 7.878 7.691 7.793 154,286 -0.03(-0.36%)
Apr 09, 2010 7.686 7.827 7.646 7.822 84,132 +0.11(+1.47%)
Apr 08, 2010 7.703 7.827 7.680 7.708 179,048 -0.06(-0.73%)
Apr 07, 2010 7.714 7.856 7.640 7.765 180,433 +0.06(+0.81%)
Apr 06, 2010 7.397 7.793 7.346 7.703 123,674 +0.23(+3.11%)
Apr 05, 2010 7.210 7.476 7.147 7.470 207,540 +0.28(+3.86%)
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.