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

Flushing Finl Corp (NQ: FFIC )

12.38 +0.34 (+2.82%)
Streaming Delayed Price Updated: 3:50 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, 2011 7.756 7.785 7.630 7.756 110,752 +0.05(+0.62%)
Jun 29, 2011 7.744 7.744 7.648 7.708 78,390 +0.01(+0.08%)
Jun 28, 2011 7.702 7.702 7.589 7.702 140,547 +0.01(+0.16%)
Jun 27, 2011 7.517 7.696 7.505 7.690 174,601 +0.20(+2.71%)
Jun 24, 2011 7.571 7.636 7.451 7.487 604,744 -0.04(-0.59%)
Jun 23, 2011 7.487 7.583 7.451 7.532 106,629 +0.01(+0.12%)
Jun 22, 2011 7.499 7.654 7.475 7.523 316,389 -0.02(-0.24%)
Jun 21, 2011 7.612 7.630 7.529 7.541 216,160 -0.04(-0.55%)
Jun 20, 2011 7.612 7.762 7.511 7.583 208,070 -0.02(-0.31%)
Jun 17, 2011 7.571 7.623 7.499 7.606 291,727 +0.08(+1.03%)
Jun 16, 2011 7.374 7.559 7.374 7.529 117,033 +0.17(+2.35%)
Jun 15, 2011 7.392 7.398 7.284 7.356 231,276 -0.09(-1.20%)
Jun 14, 2011 7.457 7.463 7.410 7.445 159,401 +0.08(+1.05%)
Jun 13, 2011 7.398 7.445 7.323 7.368 87,082 +0.02(+0.32%)
Jun 10, 2011 7.350 7.445 7.278 7.344 113,439 -0.06(-0.81%)
Jun 09, 2011 7.248 7.410 7.213 7.404 172,848 +0.17(+2.31%)
Jun 08, 2011 7.344 7.386 7.171 7.237 136,940 -0.14(-1.86%)
Jun 07, 2011 7.541 7.636 7.368 7.374 91,219 -0.11(-1.51%)
Jun 06, 2011 7.499 7.528 7.469 7.487 193,794 -0.02(-0.24%)
Jun 03, 2011 7.458 7.534 7.381 7.505 247,315 -0.22(-2.90%)
May 24, 2011 7.835 7.865 7.706 7.729 96,986 -0.11(-1.36%)
May 23, 2011 7.806 7.936 7.794 7.835 97,435 -0.07(-0.90%)
May 20, 2011 7.995 8.048 7.877 7.906 158,502 -0.13(-1.62%)
May 19, 2011 8.019 8.072 7.906 8.036 121,966 +0.06(+0.74%)
May 18, 2011 7.906 8.001 7.889 7.977 134,587 +0.06(+0.82%)
May 17, 2011 8.001 8.083 7.900 7.912 121,509 -0.14(-1.69%)
May 16, 2011 8.113 8.190 8.048 8.048 119,021 -0.12(-1.45%)
May 13, 2011 8.296 8.296 8.107 8.166 91,893 -0.15(-1.78%)
May 12, 2011 8.331 8.349 8.237 8.314 91,030 -0.04(-0.49%)
May 11, 2011 8.479 8.479 8.267 8.355 166,672 -0.06(-0.70%)
May 10, 2011 8.426 8.473 8.371 8.414 216,512 +0.02(+0.28%)
May 09, 2011 8.420 8.438 8.349 8.390 177,316 -0.05(-0.63%)
May 06, 2011 8.579 8.579 8.432 8.444 89,114 -0.03(-0.35%)
May 05, 2011 8.509 8.627 8.414 8.473 139,539 -0.03(-0.35%)
May 04, 2011 8.589 8.589 8.450 8.503 129,340 -0.07(-0.83%)
May 03, 2011 8.591 8.703 8.520 8.574 484,352 +0.01(+0.07%)
May 02, 2011 8.568 8.733 8.562 8.568 118,649 -0.12(-1.43%)
Apr 29, 2011 8.662 8.745 8.591 8.692 71,118 +0.00(+0.00%)
Apr 28, 2011 8.585 8.703 8.550 8.692 63,997 +0.07(+0.82%)
Apr 27, 2011 8.698 8.727 8.461 8.621 449,276 -0.11(-1.22%)
Apr 26, 2011 8.680 8.798 8.680 8.727 201,375 +0.04(+0.41%)
Apr 25, 2011 8.727 8.804 8.627 8.692 148,889 -0.12(-1.41%)
Apr 21, 2011 8.774 8.822 8.627 8.816 120,224 +0.12(+1.36%)
Apr 20, 2011 8.650 8.751 8.627 8.698 109,503 +0.14(+1.66%)
Apr 19, 2011 8.698 8.698 8.544 8.556 163,644 -0.09(-1.09%)
Apr 18, 2011 8.698 8.780 8.562 8.650 171,900 -0.17(-1.88%)
Apr 15, 2011 8.709 8.833 8.621 8.816 746,327 +0.09(+0.98%)
Apr 14, 2011 8.638 8.768 8.638 8.730 132,383 +0.00(+0.03%)
Apr 13, 2011 8.762 8.762 8.615 8.727 112,272 +0.02(+0.20%)
Apr 12, 2011 8.703 8.827 8.639 8.709 310,476 +0.00(+0.00%)
Apr 11, 2011 8.692 8.798 8.692 8.709 81,830 +0.00(+0.00%)
Apr 08, 2011 8.727 8.857 8.680 8.709 130,402 -0.08(-0.94%)
Apr 07, 2011 8.768 8.910 8.768 8.792 129,533 +0.02(+0.20%)
Apr 06, 2011 8.733 8.839 8.686 8.774 128,705 +0.06(+0.75%)
Apr 05, 2011 8.845 8.910 8.633 8.709 256,504 -0.16(-1.80%)
Apr 04, 2011 8.774 8.898 8.745 8.869 87,556 +0.13(+1.49%)
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.