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

Flushing Finl Corp (NQ: FFIC )

13.35 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2010 7.720 7.844 7.679 7.755 183,384 +0.02(+0.31%)
Oct 28, 2010 7.856 7.867 7.690 7.732 158,171 -0.04(-0.46%)
Oct 27, 2010 7.779 7.867 7.643 7.767 125,620 -0.09(-1.13%)
Oct 25, 2010 7.838 7.950 7.814 7.856 100,976 +0.08(+1.06%)
Oct 22, 2010 7.667 7.915 7.649 7.773 242,780 +0.11(+1.46%)
Oct 21, 2010 7.626 7.755 7.561 7.661 370,237 +0.19(+2.53%)
Oct 20, 2010 7.490 7.690 7.101 7.472 282,800 +0.05(+0.64%)
Oct 19, 2010 7.331 7.496 7.272 7.425 156,913 -0.04(-0.47%)
Oct 18, 2010 7.413 7.661 7.390 7.460 139,818 +0.05(+0.72%)
Oct 15, 2010 7.578 7.667 7.307 7.407 212,044 -0.07(-0.95%)
Oct 14, 2010 7.484 7.531 7.348 7.478 82,160 +0.01(+0.16%)
Oct 13, 2010 7.289 7.602 7.207 7.466 187,678 +0.24(+3.26%)
Oct 12, 2010 7.254 7.307 7.107 7.230 80,234 -0.03(-0.41%)
Oct 11, 2010 7.319 7.348 7.183 7.260 62,528 -0.06(-0.89%)
Oct 08, 2010 7.183 7.360 7.112 7.325 138,227 +0.14(+1.97%)
Oct 07, 2010 7.354 7.366 7.107 7.183 148,038 -0.10(-1.38%)
Oct 06, 2010 7.260 7.360 7.260 7.284 127,624 +0.02(+0.32%)
Oct 05, 2010 7.107 7.289 6.989 7.260 214,307 +0.21(+2.93%)
Oct 04, 2010 6.959 7.089 6.941 7.054 260,855 +0.06(+0.84%)
Oct 01, 2010 6.888 7.000 6.794 6.995 286,042 +0.18(+2.60%)
Sep 30, 2010 6.977 7.024 6.741 6.818 188,831 -0.09(-1.28%)
Sep 29, 2010 6.688 6.936 6.682 6.906 190,021 +0.19(+2.81%)
Sep 28, 2010 6.717 6.776 6.582 6.717 315,204 +0.04(+0.53%)
Sep 27, 2010 6.682 6.706 6.552 6.682 186,275 +0.00(+0.00%)
Sep 24, 2010 6.546 6.688 6.452 6.682 159,763 +0.24(+3.75%)
Sep 23, 2010 6.428 6.629 6.405 6.440 281,677 -0.03(-0.46%)
Sep 22, 2010 6.517 6.529 6.358 6.470 124,757 -0.05(-0.81%)
Sep 21, 2010 6.594 6.700 6.499 6.523 241,902 -0.08(-1.25%)
Sep 20, 2010 6.428 6.623 6.310 6.605 247,553 +0.19(+2.94%)
Sep 17, 2010 6.481 6.481 6.299 6.417 208,669 -0.19(-2.86%)
Sep 15, 2010 6.594 6.729 6.487 6.605 176,907 -0.03(-0.44%)
Sep 14, 2010 6.700 6.700 6.570 6.635 305,054 -0.08(-1.14%)
Sep 13, 2010 6.611 6.741 6.570 6.711 323,065 +0.19(+2.89%)
Sep 10, 2010 6.452 6.599 6.452 6.523 267,934 +0.11(+1.65%)
Sep 09, 2010 6.369 6.422 6.284 6.417 123,031 +0.14(+2.26%)
Sep 08, 2010 6.251 6.328 6.216 6.275 176,061 +0.05(+0.76%)
Sep 07, 2010 6.505 6.505 6.198 6.228 372,947 -0.28(-4.26%)
Sep 03, 2010 6.517 6.563 6.394 6.505 381,185 +0.07(+1.09%)
Sep 02, 2010 6.558 6.598 6.371 6.435 180,044 -0.12(-1.87%)
Sep 01, 2010 6.429 6.575 6.394 6.558 190,185 +0.24(+3.88%)
Aug 31, 2010 6.319 6.412 6.266 6.313 289,725 -0.03(-0.46%)
Aug 30, 2010 6.499 6.528 6.319 6.342 252,020 -0.19(-2.94%)
Aug 27, 2010 6.563 6.563 6.412 6.534 178,399 +0.05(+0.81%)
Aug 26, 2010 6.563 6.657 6.458 6.482 205,418 -0.08(-1.16%)
Aug 25, 2010 6.423 6.569 6.412 6.558 181,602 +0.10(+1.53%)
Aug 24, 2010 6.598 6.610 6.441 6.458 170,848 -0.19(-2.81%)
Aug 23, 2010 6.802 6.820 6.639 6.645 137,091 -0.10(-1.55%)
Aug 20, 2010 6.703 6.762 6.662 6.750 172,367 +0.03(+0.52%)
Aug 19, 2010 6.721 6.820 6.674 6.715 229,846 -0.03(-0.52%)
Aug 18, 2010 6.721 6.855 6.703 6.750 146,252 -0.01(-0.17%)
Aug 17, 2010 6.866 6.907 6.756 6.762 180,169 -0.01(-0.17%)
Aug 16, 2010 6.697 6.831 6.697 6.773 128,254 +0.06(+0.87%)
Aug 13, 2010 6.767 6.826 6.703 6.715 147,839 -0.07(-1.03%)
Aug 12, 2010 6.709 6.907 6.709 6.785 246,262 -0.04(-0.60%)
Aug 11, 2010 6.826 6.966 6.802 6.826 425,111 -0.12(-1.68%)
Aug 10, 2010 6.861 7.070 6.861 6.942 206,375 -0.02(-0.25%)
Aug 09, 2010 6.948 6.966 6.773 6.960 190,260 +0.08(+1.19%)
Aug 06, 2010 6.983 7.129 6.762 6.878 205,025 -0.19(-2.72%)
Aug 05, 2010 7.164 7.205 7.047 7.070 210,350 -0.19(-2.57%)
Aug 04, 2010 7.298 7.368 7.175 7.257 121,692 -0.02(-0.32%)
Aug 03, 2010 7.251 7.379 7.113 7.280 247,326 -0.01(-0.16%)
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.