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 (%)
Jul 31, 2012 8.964 9.123 8.932 8.945 84,325 -0.06(-0.63%)
Jul 30, 2012 8.913 9.085 8.788 9.002 51,844 +0.10(+1.07%)
Jul 27, 2012 8.894 9.072 8.749 8.907 164,892 +0.06(+0.72%)
Jul 26, 2012 8.964 9.110 8.691 8.844 160,387 +0.11(+1.23%)
Jul 25, 2012 8.825 8.837 8.717 8.736 60,094 +0.30(+3.53%)
Jul 24, 2012 8.533 8.552 8.362 8.438 87,057 -0.04(-0.45%)
Jul 23, 2012 8.425 8.577 8.425 8.476 83,276 -0.04(-0.45%)
Jul 20, 2012 8.533 8.641 8.479 8.514 73,089 -0.06(-0.74%)
Jul 19, 2012 8.653 8.653 8.577 8.577 41,108 -0.08(-0.88%)
Jul 18, 2012 8.818 8.964 8.584 8.653 93,698 -0.15(-1.73%)
Jul 17, 2012 8.774 8.920 8.774 8.806 46,849 +0.07(+0.80%)
Jul 16, 2012 8.723 8.863 8.629 8.736 70,846 +0.00(+0.00%)
Jul 13, 2012 8.501 8.745 8.444 8.736 78,316 +0.23(+2.76%)
Jul 12, 2012 8.489 8.533 8.387 8.501 85,610 -0.02(-0.22%)
Jul 11, 2012 8.590 8.590 8.406 8.520 206,855 -0.04(-0.44%)
Jul 10, 2012 8.615 8.628 8.405 8.558 79,643 +0.01(+0.15%)
Jul 09, 2012 8.584 8.596 8.482 8.546 40,197 -0.04(-0.52%)
Jul 06, 2012 8.615 8.672 8.552 8.590 76,741 -0.09(-0.99%)
Jul 05, 2012 8.660 8.749 8.634 8.676 45,017 -0.03(-0.40%)
Jul 03, 2012 8.736 8.742 8.666 8.710 56,117 -0.01(-0.15%)
Jul 02, 2012 8.641 8.761 8.603 8.723 223,585 +0.08(+0.95%)
Jun 29, 2012 8.653 8.653 8.368 8.641 110,275 +0.10(+1.11%)
Jun 28, 2012 8.451 8.546 8.374 8.546 104,992 +0.06(+0.75%)
Jun 27, 2012 8.336 8.482 8.305 8.482 89,322 +0.14(+1.67%)
Jun 26, 2012 8.362 8.425 8.305 8.343 79,747 +0.01(+0.15%)
Jun 25, 2012 8.330 8.432 8.292 8.330 92,609 -0.10(-1.13%)
Jun 22, 2012 8.381 8.429 8.286 8.425 255,810 +0.12(+1.45%)
Jun 21, 2012 8.336 8.405 8.229 8.305 161,033 -0.02(-0.23%)
Jun 20, 2012 8.463 8.463 8.305 8.324 133,199 -0.12(-1.43%)
Jun 19, 2012 8.178 8.463 8.178 8.444 193,535 +0.32(+3.90%)
Jun 18, 2012 8.210 8.210 8.108 8.127 151,332 -0.15(-1.76%)
Jun 15, 2012 8.070 8.330 8.064 8.273 205,757 +0.18(+2.19%)
Jun 14, 2012 8.019 8.140 8.000 8.096 62,593 +0.11(+1.35%)
Jun 13, 2012 8.038 8.153 7.931 7.988 122,082 -0.05(-0.63%)
Jun 12, 2012 8.026 8.080 7.924 8.038 65,697 +0.06(+0.71%)
Jun 11, 2012 8.317 8.317 7.981 7.981 143,911 -0.23(-2.78%)
Jun 08, 2012 8.115 8.400 8.051 8.210 99,736 +0.07(+0.86%)
Jun 07, 2012 8.115 8.197 8.026 8.140 113,314 +0.11(+1.34%)
Jun 06, 2012 7.899 8.032 7.772 8.032 94,587 +0.15(+1.85%)
Jun 05, 2012 7.899 7.993 7.849 7.886 142,871 -0.11(-1.41%)
Jun 04, 2012 7.918 8.006 7.893 7.999 142,164 +0.09(+1.11%)
Jun 01, 2012 8.006 8.070 7.905 7.911 124,022 -0.18(-2.25%)
May 31, 2012 8.137 8.137 8.062 8.093 139,242 -0.02(-0.23%)
May 30, 2012 8.131 8.181 8.093 8.112 92,582 -0.07(-0.84%)
May 29, 2012 8.231 8.282 8.112 8.181 71,451 -0.02(-0.23%)
May 25, 2012 8.288 8.351 8.156 8.200 73,979 -0.08(-0.98%)
May 24, 2012 8.357 8.363 8.156 8.282 86,204 -0.04(-0.45%)
May 23, 2012 8.231 8.357 8.206 8.319 68,322 +0.04(+0.45%)
May 22, 2012 8.313 8.401 8.231 8.282 139,795 +0.00(+0.00%)
May 21, 2012 8.200 8.382 8.169 8.282 86,808 +0.10(+1.23%)
May 18, 2012 8.300 8.401 8.150 8.181 214,155 -0.14(-1.73%)
May 17, 2012 8.319 8.438 8.225 8.326 106,438 +0.00(+0.00%)
May 16, 2012 8.426 8.464 8.319 8.326 52,007 -0.04(-0.52%)
May 15, 2012 8.401 8.482 8.294 8.369 70,343 -0.06(-0.74%)
May 14, 2012 8.407 8.545 8.376 8.432 103,395 -0.05(-0.59%)
May 11, 2012 8.376 8.489 8.344 8.482 116,877 +0.01(+0.15%)
May 10, 2012 8.489 8.658 8.426 8.470 97,627 +0.06(+0.75%)
May 09, 2012 8.470 8.507 8.363 8.407 78,861 -0.18(-2.12%)
May 08, 2012 8.426 8.595 8.357 8.589 167,497 +0.12(+1.41%)
May 07, 2012 8.288 8.470 8.288 8.470 112,656 +0.18(+2.20%)
May 04, 2012 8.376 8.464 8.250 8.288 144,247 -0.14(-1.64%)
May 03, 2012 8.332 8.451 8.300 8.426 199,820 +0.11(+1.28%)
May 02, 2012 8.081 8.319 8.081 8.319 159,105 +0.16(+2.00%)
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.