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

Flushing Finl Corp (NQ: FFIC )

13.41 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 28, 2008 7.754 7.823 7.136 7.823 31,846 -0.05(-0.58%)
Nov 26, 2008 7.594 7.995 7.571 7.869 287,912 +0.03(+0.44%)
Nov 25, 2008 7.834 7.915 7.554 7.834 443,096 +0.18(+2.32%)
Nov 24, 2008 6.930 7.857 6.930 7.657 252,604 +0.41(+5.61%)
Nov 21, 2008 7.107 7.342 6.477 7.250 348,284 +0.23(+3.35%)
Nov 20, 2008 7.096 7.422 6.844 7.015 382,732 -0.22(-3.01%)
Nov 19, 2008 7.640 7.783 7.210 7.233 211,784 -0.52(-6.72%)
Nov 18, 2008 7.978 8.068 7.308 7.754 339,013 -0.15(-1.96%)
Nov 17, 2008 8.132 8.419 7.880 7.909 198,599 -0.17(-2.13%)
Nov 14, 2008 8.940 9.112 8.035 8.081 156,728 -1.05(-11.48%)
Nov 13, 2008 8.075 9.146 7.846 9.129 225,720 +1.13(+14.10%)
Nov 12, 2008 8.023 8.304 7.886 8.000 192,688 -0.15(-1.83%)
Nov 11, 2008 8.104 8.573 8.104 8.149 112,327 -0.06(-0.70%)
Nov 10, 2008 8.556 8.556 8.029 8.207 73,053 -0.19(-2.32%)
Nov 07, 2008 8.241 8.401 8.075 8.401 86,853 +0.24(+2.95%)
Nov 06, 2008 8.590 8.590 8.149 8.161 204,098 -0.34(-3.98%)
Nov 05, 2008 8.911 9.077 8.456 8.499 302,592 -0.61(-6.73%)
Nov 04, 2008 9.312 9.449 8.808 9.112 142,253 +0.07(+0.82%)
Nov 03, 2008 9.008 9.163 8.630 9.037 234,692 +0.13(+1.48%)
Oct 31, 2008 9.020 9.163 8.756 8.905 284,083 -0.04(-0.45%)
Oct 30, 2008 8.739 9.049 8.487 8.945 147,133 +0.57(+6.84%)
Oct 29, 2008 9.346 9.421 8.373 8.373 249,333 -1.01(-10.80%)
Oct 28, 2008 8.774 9.444 8.338 9.386 165,082 +0.79(+9.19%)
Oct 27, 2008 8.510 8.865 8.161 8.596 208,664 -0.05(-0.60%)
Oct 24, 2008 8.424 9.077 8.424 8.648 225,207 -0.58(-6.33%)
Oct 23, 2008 9.220 9.598 8.665 9.232 189,358 +0.06(+0.69%)
Oct 22, 2008 9.306 9.701 9.169 9.169 144,364 -0.44(-4.53%)
Oct 21, 2008 9.764 10.02 9.358 9.604 145,427 -0.38(-3.84%)
Oct 20, 2008 9.719 10.06 9.106 9.988 199,657 +0.34(+3.50%)
Oct 17, 2008 9.598 9.879 9.272 9.650 496,950 -0.44(-4.32%)
Oct 16, 2008 9.278 10.12 8.768 10.09 486,503 +0.94(+10.27%)
Oct 15, 2008 8.911 9.524 8.911 9.146 246,070 +0.08(+0.88%)
Oct 14, 2008 9.163 9.197 8.693 9.066 381,160 -0.09(-1.00%)
Oct 13, 2008 8.504 9.157 8.361 9.157 233,300 +0.92(+11.20%)
Oct 10, 2008 6.998 8.298 6.317 8.235 384,726 +0.84(+11.30%)
Oct 09, 2008 8.338 8.373 7.399 7.399 376,723 -0.70(-8.69%)
Oct 08, 2008 8.275 8.705 7.989 8.104 147,280 -0.28(-3.35%)
Oct 07, 2008 9.587 9.627 8.327 8.384 127,000 -1.19(-12.44%)
Oct 06, 2008 9.203 9.764 9.180 9.575 129,577 +0.09(+0.97%)
Oct 03, 2008 10.14 10.14 9.352 9.484 137,800 -0.23(-2.36%)
Oct 02, 2008 9.724 10.02 9.627 9.713 56,007 -0.03(-0.29%)
Oct 01, 2008 10.02 10.02 9.627 9.741 169,999 -0.28(-2.80%)
Sep 30, 2008 9.552 10.13 8.968 10.02 122,975 +1.06(+11.82%)
Sep 29, 2008 9.673 10.43 8.241 8.963 371,017 -0.89(-9.06%)
Sep 26, 2008 9.793 10.29 9.633 9.856 151,099 +0.04(+0.41%)
Sep 25, 2008 9.793 9.959 9.575 9.816 170,802 +0.12(+1.24%)
Sep 24, 2008 10.26 10.31 9.696 9.696 69,479 -0.37(-3.70%)
Sep 23, 2008 10.88 10.88 10.06 10.07 107,555 -0.42(-4.04%)
Sep 22, 2008 11.37 11.60 10.28 10.49 135,397 -1.12(-9.62%)
Sep 19, 2008 12.08 12.31 9.764 11.61 632,840 +1.37(+13.43%)
Sep 18, 2008 9.598 10.34 9.335 10.23 623,975 +0.54(+5.55%)
Sep 17, 2008 10.12 10.14 9.678 9.696 184,410 -0.64(-6.21%)
Sep 16, 2008 9.701 10.34 9.587 10.34 243,468 +0.72(+7.44%)
Sep 15, 2008 9.472 9.908 9.472 9.621 156,300 -0.18(-1.87%)
Sep 12, 2008 9.776 9.913 9.650 9.804 106,069 -0.12(-1.21%)
Sep 11, 2008 9.621 9.948 9.530 9.925 83,036 +0.15(+1.58%)
Sep 10, 2008 9.644 9.873 9.461 9.770 204,731 +0.30(+3.21%)
Sep 09, 2008 9.701 9.908 9.449 9.467 210,384 -0.21(-2.19%)
Sep 08, 2008 9.449 9.730 9.197 9.678 151,025 +0.18(+1.93%)
Sep 05, 2008 9.272 9.593 9.238 9.495 81,001 +0.11(+1.16%)
Sep 04, 2008 9.661 9.661 9.386 9.386 180,615 -0.42(-4.32%)
Sep 03, 2008 9.953 10.05 9.776 9.810 154,982 -0.18(-1.78%)
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.