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 +0.39 (+3.24%)
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 28, 2013 10.69 10.77 10.60 10.63 412,779 -0.06(-0.54%)
Jun 27, 2013 10.56 10.75 10.56 10.69 0 +0.17(+1.60%)
Jun 26, 2013 10.48 10.60 10.38 10.52 0 +0.06(+0.62%)
Jun 25, 2013 10.30 10.46 10.15 10.45 0 +0.25(+2.40%)
Jun 24, 2013 10.20 10.33 10.11 10.21 0 -0.08(-0.75%)
Jun 21, 2013 10.22 10.31 10.14 10.29 201,397 +0.12(+1.14%)
Jun 20, 2013 10.09 10.23 10.09 10.17 0 -0.05(-0.44%)
Jun 19, 2013 10.34 10.35 10.19 10.22 0 -0.13(-1.25%)
Jun 18, 2013 10.32 10.44 10.29 10.34 0 +0.01(+0.12%)
Jun 17, 2013 10.23 10.34 10.23 10.33 0 +0.19(+1.85%)
Jun 14, 2013 10.15 10.16 10.03 10.14 0 +0.01(+0.06%)
Jun 13, 2013 9.983 10.18 9.944 10.14 109,931 +0.14(+1.42%)
Jun 12, 2013 10.14 10.19 9.989 9.996 97,997 -0.11(-1.09%)
Jun 11, 2013 10.09 10.22 10.02 10.11 121,113 -0.10(-0.95%)
Jun 10, 2013 10.12 10.22 10.04 10.20 0 +0.10(+0.96%)
Jun 07, 2013 10.09 10.13 9.996 10.11 0 +0.09(+0.90%)
Jun 06, 2013 9.996 10.10 9.899 10.02 195,013 +0.03(+0.32%)
Jun 05, 2013 10.04 10.15 9.931 9.983 0 -0.07(-0.71%)
Jun 04, 2013 10.19 10.24 9.932 10.05 0 -0.12(-1.13%)
Jun 03, 2013 10.01 10.24 9.900 10.17 250,457 +0.15(+1.54%)
May 31, 2013 10.07 10.12 10.00 10.02 167,785 -0.08(-0.82%)
May 30, 2013 9.958 10.14 9.895 10.10 122,816 +0.17(+1.74%)
May 29, 2013 10.05 10.05 9.875 9.926 94,277 -0.16(-1.59%)
May 28, 2013 10.20 10.27 9.996 10.09 175,849 +0.02(+0.19%)
May 24, 2013 9.977 10.12 9.907 10.07 0 +0.07(+0.71%)
May 23, 2013 10.01 10.12 9.977 9.996 0 -0.12(-1.20%)
May 22, 2013 10.14 10.21 10.03 10.12 0 +0.12(+1.22%)
May 21, 2013 10.02 10.04 9.977 9.996 0 +0.01(+0.06%)
May 20, 2013 10.02 10.05 9.984 9.990 0 -0.08(-0.83%)
May 17, 2013 10.21 10.26 10.04 10.07 0 -0.13(-1.32%)
May 16, 2013 10.05 10.23 10.01 10.21 256,438 +0.15(+1.53%)
May 15, 2013 10.00 10.15 9.984 10.05 0 +0.17(+1.68%)
May 13, 2013 9.855 9.964 9.843 9.887 0 +0.02(+0.19%)
May 10, 2013 9.958 9.958 9.855 9.868 0 -0.06(-0.65%)
May 09, 2013 10.06 10.08 9.926 9.932 0 -0.12(-1.15%)
May 08, 2013 10.05 10.09 9.955 10.05 0 -0.03(-0.26%)
May 07, 2013 9.964 10.09 9.958 10.07 0 +0.15(+1.49%)
May 06, 2013 9.830 9.945 9.778 9.926 0 +0.12(+1.24%)
May 03, 2013 9.823 9.855 9.740 9.804 0 +0.07(+0.72%)
May 02, 2013 9.670 9.791 9.625 9.734 0 +0.08(+0.80%)
May 01, 2013 9.708 9.734 9.644 9.657 0 -0.07(-0.72%)
Apr 30, 2013 9.708 9.798 9.676 9.727 0 -0.01(-0.13%)
Apr 29, 2013 9.804 9.811 9.625 9.740 166,857 -0.04(-0.39%)
Apr 26, 2013 9.830 9.868 9.766 9.778 172,934 -0.06(-0.59%)
Apr 25, 2013 9.875 9.939 9.811 9.836 330,134 -0.03(-0.26%)
Apr 24, 2013 10.20 10.23 9.721 9.862 807,532 -0.62(-5.93%)
Apr 23, 2013 10.32 10.48 10.24 10.48 52,480 +0.26(+2.51%)
Apr 22, 2013 10.36 10.41 10.14 10.23 89,067 -0.08(-0.75%)
Apr 19, 2013 10.12 10.33 10.12 10.30 90,709 +0.16(+1.58%)
Apr 18, 2013 10.15 10.29 10.05 10.14 98,813 -0.04(-0.38%)
Apr 17, 2013 10.28 10.51 10.12 10.18 161,289 -0.14(-1.37%)
Apr 16, 2013 10.24 10.34 10.18 10.32 78,521 +0.16(+1.58%)
Apr 15, 2013 10.36 10.50 10.09 10.16 162,629 -0.29(-2.76%)
Apr 12, 2013 10.37 10.47 10.35 10.45 70,609 +0.01(+0.06%)
Apr 11, 2013 10.44 10.51 10.42 10.44 142,879 -0.02(-0.18%)
Apr 10, 2013 10.27 10.57 10.22 10.46 97,977 +0.21(+2.06%)
Apr 09, 2013 10.41 10.41 10.23 10.25 121,800 -0.15(-1.48%)
Apr 08, 2013 10.30 10.41 10.14 10.41 62,801 +0.16(+1.56%)
Apr 05, 2013 10.27 10.42 10.13 10.25 91,541 -0.18(-1.72%)
Apr 04, 2013 10.36 10.43 10.28 10.43 49,835 +0.04(+0.43%)
Apr 03, 2013 10.38 10.44 10.36 10.38 138,497 +0.01(+0.06%)
Apr 02, 2013 10.56 10.63 10.30 10.37 101,898 -0.13(-1.28%)
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.