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 (%)
Jul 29, 2011 7.401 7.491 7.347 7.371 177,684 -0.11(-1.52%)
Jul 28, 2011 7.521 7.616 7.423 7.485 194,864 -0.01(-0.16%)
Jul 27, 2011 8.065 8.065 7.461 7.497 212,763 -0.04(-0.48%)
Jul 26, 2011 7.557 7.575 7.479 7.533 158,704 +0.01(+0.16%)
Jul 25, 2011 7.592 7.748 7.521 7.521 83,872 -0.17(-2.26%)
Jul 22, 2011 7.658 7.790 7.634 7.694 107,684 -0.08(-1.08%)
Jul 21, 2011 7.742 7.802 7.628 7.778 98,722 +0.09(+1.17%)
Jul 20, 2011 7.718 7.730 7.622 7.688 44,494 -0.03(-0.39%)
Jul 19, 2011 7.551 7.730 7.551 7.718 97,627 +0.24(+3.20%)
Jul 18, 2011 7.640 7.640 7.449 7.479 99,120 -0.16(-2.11%)
Jul 15, 2011 7.676 7.736 7.607 7.640 110,138 -0.03(-0.39%)
Jul 14, 2011 7.856 7.856 7.658 7.670 99,232 -0.14(-1.84%)
Jul 13, 2011 7.790 7.874 7.724 7.814 163,405 +0.10(+1.24%)
Jul 12, 2011 7.718 7.856 7.688 7.718 126,362 -0.01(-0.08%)
Jul 11, 2011 7.790 7.862 7.682 7.724 203,696 -0.15(-1.90%)
Jul 08, 2011 7.844 7.904 7.802 7.874 52,951 -0.06(-0.75%)
Jul 07, 2011 7.987 8.119 7.880 7.933 148,018 -0.01(-0.08%)
Jul 06, 2011 7.862 7.969 7.832 7.939 99,979 +0.04(+0.53%)
Jul 05, 2011 7.856 7.904 7.784 7.898 114,209 +0.05(+0.61%)
Jul 01, 2011 7.802 7.898 7.700 7.850 155,780 +0.07(+0.92%)
Jun 30, 2011 7.778 7.808 7.652 7.778 110,434 +0.05(+0.62%)
Jun 29, 2011 7.766 7.766 7.670 7.730 78,164 +0.01(+0.08%)
Jun 28, 2011 7.724 7.724 7.610 7.724 140,143 +0.01(+0.16%)
Jun 27, 2011 7.539 7.718 7.527 7.712 174,099 +0.20(+2.71%)
Jun 24, 2011 7.592 7.658 7.473 7.509 603,004 -0.04(-0.59%)
Jun 23, 2011 7.509 7.604 7.473 7.554 106,322 +0.01(+0.12%)
Jun 22, 2011 7.521 7.676 7.497 7.545 315,479 -0.02(-0.24%)
Jun 21, 2011 7.634 7.652 7.551 7.563 215,538 -0.04(-0.55%)
Jun 20, 2011 7.634 7.784 7.533 7.604 207,472 -0.02(-0.31%)
Jun 17, 2011 7.592 7.645 7.521 7.628 290,888 +0.08(+1.03%)
Jun 16, 2011 7.395 7.580 7.395 7.551 116,696 +0.17(+2.35%)
Jun 15, 2011 7.413 7.419 7.305 7.377 230,610 -0.09(-1.20%)
Jun 14, 2011 7.479 7.485 7.431 7.467 158,943 +0.08(+1.05%)
Jun 13, 2011 7.419 7.467 7.344 7.389 86,832 +0.02(+0.32%)
Jun 10, 2011 7.371 7.467 7.299 7.365 113,113 -0.06(-0.81%)
Jun 09, 2011 7.269 7.431 7.233 7.425 172,351 +0.17(+2.31%)
Jun 08, 2011 7.365 7.407 7.192 7.257 136,546 -0.14(-1.86%)
Jun 07, 2011 7.563 7.658 7.389 7.395 90,957 -0.11(-1.51%)
Jun 06, 2011 7.521 7.550 7.491 7.509 193,237 -0.02(-0.24%)
Jun 03, 2011 7.479 7.556 7.402 7.526 246,603 -0.23(-2.90%)
May 24, 2011 7.858 7.888 7.728 7.751 96,707 -0.11(-1.36%)
May 23, 2011 7.828 7.959 7.817 7.858 97,154 -0.07(-0.90%)
May 20, 2011 8.018 8.071 7.900 7.929 158,046 -0.13(-1.62%)
May 19, 2011 8.042 8.095 7.929 8.059 121,615 +0.06(+0.74%)
May 18, 2011 7.929 8.024 7.911 8.000 134,200 +0.07(+0.82%)
May 17, 2011 8.024 8.107 7.923 7.935 121,159 -0.14(-1.69%)
May 16, 2011 8.136 8.213 8.071 8.071 118,679 -0.12(-1.45%)
May 13, 2011 8.320 8.320 8.130 8.190 91,629 -0.15(-1.78%)
May 12, 2011 8.355 8.373 8.261 8.338 90,768 -0.04(-0.49%)
May 11, 2011 8.504 8.504 8.290 8.379 166,192 -0.06(-0.70%)
May 10, 2011 8.450 8.498 8.395 8.438 215,889 +0.02(+0.28%)
May 09, 2011 8.444 8.462 8.373 8.415 176,806 -0.05(-0.63%)
May 06, 2011 8.604 8.604 8.456 8.468 88,858 -0.03(-0.35%)
May 05, 2011 8.533 8.652 8.438 8.498 139,137 -0.03(-0.35%)
May 04, 2011 8.614 8.614 8.474 8.527 128,968 -0.07(-0.83%)
May 03, 2011 8.616 8.729 8.545 8.598 482,959 +0.01(+0.07%)
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.