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

Flushing Finl Corp (NQ: FFIC )

13.36 +0.01 (+0.07%)
Streaming Delayed Price Updated: 12:27 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 30, 2012 9.630 9.630 9.438 9.566 154,334 -0.03(-0.26%)
Nov 29, 2012 9.349 9.592 9.317 9.592 140,901 +0.33(+3.59%)
Nov 28, 2012 9.157 9.272 9.036 9.259 50,821 +0.04(+0.49%)
Nov 27, 2012 9.298 9.374 9.165 9.215 63,471 -0.11(-1.17%)
Nov 26, 2012 9.227 9.342 9.183 9.323 59,203 +0.05(+0.55%)
Nov 23, 2012 9.208 9.272 9.138 9.272 54,011 +0.06(+0.69%)
Nov 21, 2012 9.253 9.253 9.106 9.208 32,579 +0.01(+0.14%)
Nov 20, 2012 9.298 9.368 9.131 9.195 65,413 -0.14(-1.51%)
Nov 19, 2012 9.227 9.362 9.195 9.336 70,189 +0.19(+2.10%)
Nov 16, 2012 8.965 9.195 8.952 9.144 136,259 +0.12(+1.27%)
Nov 15, 2012 9.112 9.176 8.927 9.029 158,264 -0.11(-1.19%)
Nov 14, 2012 9.304 9.560 9.060 9.138 117,346 -0.18(-1.92%)
Nov 13, 2012 9.362 9.521 8.895 9.317 87,167 -0.12(-1.22%)
Nov 12, 2012 9.464 9.566 9.336 9.432 48,885 -0.03(-0.34%)
Nov 09, 2012 9.381 9.624 9.330 9.464 88,731 +0.03(+0.27%)
Nov 08, 2012 9.630 9.630 9.438 9.438 86,547 -0.18(-1.86%)
Nov 07, 2012 9.912 9.937 9.566 9.617 119,274 -0.40(-3.96%)
Nov 06, 2012 9.912 10.05 9.892 10.01 109,280 +0.10(+1.03%)
Nov 05, 2012 9.867 9.937 9.720 9.912 86,645 +0.08(+0.78%)
Nov 02, 2012 10.00 10.00 9.796 9.835 105,672 -0.10(-0.98%)
Nov 01, 2012 9.982 10.04 9.649 9.932 171,466 +0.01(+0.06%)
Oct 31, 2012 10.04 10.07 9.854 9.926 113,713 -0.11(-1.13%)
Oct 26, 2012 9.988 10.04 10.04 10.04 171,864 +0.08(+0.84%)
Oct 25, 2012 10.19 10.23 9.758 9.956 122,296 -0.19(-1.83%)
Oct 24, 2012 10.35 10.35 10.14 10.14 41,172 -0.13(-1.25%)
Oct 23, 2012 10.22 10.35 10.15 10.27 91,129 +0.27(+2.69%)
Oct 19, 2012 10.15 10.22 10.00 10.00 219,294 -0.19(-1.88%)
Oct 18, 2012 10.47 10.48 10.18 10.19 156,160 -0.25(-2.39%)
Oct 17, 2012 10.43 10.49 10.33 10.44 69,821 +0.06(+0.55%)
Oct 16, 2012 10.39 10.49 10.21 10.38 83,363 +0.06(+0.56%)
Oct 15, 2012 10.19 10.38 10.17 10.33 65,729 +0.15(+1.51%)
Oct 12, 2012 10.26 10.35 10.16 10.17 56,186 -0.11(-1.06%)
Oct 11, 2012 10.28 10.33 10.21 10.28 123,057 +0.10(+1.00%)
Oct 10, 2012 10.24 10.29 10.06 10.18 284,873 +0.16(+1.59%)
Oct 09, 2012 10.14 10.14 9.969 10.02 58,801 -0.08(-0.76%)
Oct 08, 2012 10.12 10.17 10.06 10.10 157,712 -0.08(-0.75%)
Oct 05, 2012 10.18 10.22 10.14 10.17 60,426 +0.06(+0.57%)
Oct 04, 2012 10.10 10.15 10.05 10.12 138,450 +0.08(+0.76%)
Oct 03, 2012 10.12 10.16 10.01 10.04 79,071 -0.03(-0.32%)
Oct 02, 2012 10.22 10.23 10.04 10.07 73,772 -0.08(-0.82%)
Oct 01, 2012 10.19 10.24 10.03 10.15 86,190 +0.05(+0.51%)
Sep 28, 2012 10.03 10.21 9.848 10.10 96,749 +0.02(+0.19%)
Sep 27, 2012 10.11 10.19 9.931 10.08 62,936 -0.01(-0.06%)
Sep 26, 2012 10.14 10.21 9.988 10.09 87,264 +0.00(+0.00%)
Sep 25, 2012 10.22 10.24 10.03 10.09 146,873 -0.08(-0.82%)
Sep 24, 2012 10.10 10.21 10.09 10.17 107,253 +0.07(+0.70%)
Sep 21, 2012 10.07 10.14 9.956 10.10 263,236 +0.20(+2.00%)
Sep 20, 2012 9.835 9.937 9.752 9.905 50,467 +0.05(+0.52%)
Sep 19, 2012 10.06 10.06 9.809 9.854 101,547 -0.16(-1.60%)
Sep 18, 2012 10.06 10.09 9.937 10.01 76,336 -0.04(-0.44%)
Sep 17, 2012 9.860 10.07 9.726 10.06 124,463 +0.12(+1.16%)
Sep 14, 2012 9.848 9.956 9.739 9.944 154,268 +0.16(+1.63%)
Sep 13, 2012 9.707 9.899 9.669 9.784 144,053 +0.10(+1.06%)
Sep 12, 2012 9.701 9.777 9.585 9.681 52,130 +0.03(+0.33%)
Sep 11, 2012 9.662 9.752 9.509 9.649 60,531 -0.03(-0.33%)
Sep 10, 2012 9.649 9.841 9.611 9.681 181,330 +0.04(+0.40%)
Sep 07, 2012 9.656 9.656 9.502 9.643 127,489 +0.03(+0.27%)
Sep 06, 2012 9.573 10.88 9.573 9.617 160,606 +0.07(+0.74%)
Sep 05, 2012 9.662 9.662 9.515 9.547 140,805 -0.03(-0.27%)
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.