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 (%)
Oct 31, 2006 10.20 10.20 10.02 10.04 160,672 -0.12(-1.18%)
Oct 30, 2006 10.11 10.22 10.07 10.16 77,573 +0.05(+0.51%)
Oct 27, 2006 10.09 10.16 9.988 10.11 169,190 -0.02(-0.22%)
Oct 26, 2006 9.873 10.14 9.793 10.14 125,955 +0.29(+2.96%)
Oct 25, 2006 9.651 9.856 9.616 9.845 172,757 +0.22(+2.31%)
Oct 24, 2006 9.656 9.679 9.525 9.622 102,370 -0.04(-0.41%)
Oct 23, 2006 9.616 9.702 9.559 9.662 100,059 +0.04(+0.42%)
Oct 20, 2006 9.731 9.731 9.582 9.622 83,370 -0.05(-0.53%)
Oct 19, 2006 9.788 9.845 9.628 9.673 338,337 -0.17(-1.68%)
Oct 18, 2006 9.902 10.11 9.765 9.839 348,089 -0.49(-4.75%)
Oct 17, 2006 10.29 10.40 10.06 10.33 64,047 -0.06(-0.60%)
Oct 16, 2006 10.27 10.44 10.14 10.39 80,852 +0.10(+0.94%)
Oct 13, 2006 10.15 10.38 10.07 10.30 106,242 +0.12(+1.18%)
Oct 12, 2006 9.982 10.18 9.970 10.18 94,914 +0.25(+2.47%)
Oct 11, 2006 9.919 10.02 9.856 9.930 57,263 -0.05(-0.51%)
Oct 10, 2006 10.03 10.04 9.879 9.982 75,468 -0.06(-0.63%)
Oct 09, 2006 10.11 10.14 9.919 10.04 116,993 -0.11(-1.07%)
Oct 06, 2006 10.17 10.22 10.05 10.15 100,652 -0.07(-0.67%)
Oct 05, 2006 10.19 10.23 10.00 10.22 129,895 +0.01(+0.06%)
Oct 04, 2006 9.890 10.22 9.890 10.22 90,427 +0.29(+2.88%)
Oct 03, 2006 9.862 9.993 9.805 9.930 92,446 +0.08(+0.81%)
Oct 02, 2006 10.00 10.00 9.822 9.850 82,526 -0.14(-1.43%)
Sep 29, 2006 10.16 10.20 9.948 9.993 91,625 -0.14(-1.41%)
Sep 28, 2006 10.05 10.18 9.953 10.14 70,872 +0.11(+1.08%)
Sep 27, 2006 9.976 10.04 9.953 10.03 54,638 +0.00(+0.00%)
Sep 26, 2006 9.982 10.04 9.850 10.03 41,471 +0.06(+0.63%)
Sep 25, 2006 9.879 10.06 9.793 9.965 91,285 +0.08(+0.81%)
Sep 22, 2006 9.953 9.970 9.822 9.885 62,370 -0.10(-1.03%)
Sep 21, 2006 10.03 10.07 9.908 9.988 66,700 -0.05(-0.46%)
Sep 20, 2006 10.01 10.12 9.930 10.03 115,909 +0.09(+0.92%)
Sep 19, 2006 10.03 10.03 9.708 9.942 112,305 -0.09(-0.85%)
Sep 18, 2006 10.07 10.08 9.959 10.03 88,914 -0.07(-0.68%)
Sep 15, 2006 10.21 10.22 10.03 10.10 207,996 -0.06(-0.62%)
Sep 14, 2006 10.08 10.26 9.993 10.16 99,148 +0.03(+0.28%)
Sep 13, 2006 10.15 10.19 10.04 10.13 90,159 -0.05(-0.45%)
Sep 12, 2006 9.953 10.20 9.890 10.18 71,849 +0.25(+2.53%)
Sep 11, 2006 9.885 9.953 9.850 9.925 20,558 +0.02(+0.23%)
Sep 08, 2006 9.885 9.948 9.828 9.902 55,761 +0.02(+0.17%)
Sep 07, 2006 9.885 9.953 9.850 9.885 62,342 -0.06(-0.57%)
Sep 06, 2006 10.08 10.08 9.942 9.942 53,099 -0.23(-2.30%)
Sep 05, 2006 10.09 10.22 10.05 10.18 93,017 +0.12(+1.19%)
Sep 01, 2006 10.08 10.12 9.930 10.06 43,844 +0.05(+0.46%)
Aug 31, 2006 10.02 10.12 9.942 10.01 187,662 +0.03(+0.34%)
Aug 30, 2006 9.970 10.06 9.822 9.976 115,522 -0.01(-0.06%)
Aug 29, 2006 9.993 10.01 9.862 9.982 154,477 +0.03(+0.29%)
Aug 28, 2006 9.873 9.999 9.868 9.953 100,085 +0.11(+1.16%)
Aug 25, 2006 9.822 9.970 9.771 9.839 144,069 -0.03(-0.29%)
Aug 24, 2006 9.862 9.959 9.822 9.868 459,072 +0.05(+0.52%)
Aug 23, 2006 9.850 9.936 9.708 9.816 894,348 +0.18(+1.84%)
Aug 22, 2006 9.645 9.708 9.599 9.639 21,327 +0.02(+0.18%)
Aug 21, 2006 9.696 9.725 9.605 9.622 64,632 -0.09(-0.94%)
Aug 18, 2006 9.805 9.805 9.679 9.713 88,967 -0.06(-0.64%)
Aug 17, 2006 9.776 9.850 9.719 9.776 136,744 -0.04(-0.41%)
Aug 16, 2006 9.793 9.822 9.742 9.816 128,281 +0.10(+1.00%)
Aug 15, 2006 9.736 9.782 9.639 9.719 113,425 +0.11(+1.19%)
Aug 14, 2006 9.713 9.839 9.594 9.605 88,974 -0.16(-1.64%)
Aug 11, 2006 9.616 9.816 9.616 9.765 102,997 +0.11(+1.12%)
Aug 10, 2006 9.468 9.696 9.445 9.656 148,605 +0.16(+1.68%)
Aug 09, 2006 9.662 9.679 9.394 9.496 165,654 -0.06(-0.60%)
Aug 08, 2006 9.633 9.708 9.485 9.554 122,372 -0.06(-0.65%)
Aug 07, 2006 9.673 9.753 9.542 9.616 90,949 -0.13(-1.35%)
Aug 04, 2006 9.845 9.959 9.616 9.748 130,918 -0.01(-0.12%)
Aug 03, 2006 9.479 9.765 9.479 9.759 166,772 +0.21(+2.15%)
Aug 02, 2006 9.565 9.696 9.474 9.554 222,337 +0.03(+0.30%)
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.