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

Flushing Finl Corp (NQ: FFIC )

12.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2007 9.100 9.386 8.963 9.192 201,419 +0.06(+0.69%)
Dec 28, 2007 9.312 9.421 9.083 9.129 103,687 -0.04(-0.44%)
Dec 27, 2007 9.701 9.713 9.169 9.169 77,296 -0.54(-5.60%)
Dec 26, 2007 9.627 9.759 9.535 9.713 130,180 -0.02(-0.18%)
Dec 24, 2007 9.598 9.736 9.541 9.730 67,182 +0.17(+1.80%)
Dec 21, 2007 9.197 9.558 9.117 9.558 349,806 +0.55(+6.10%)
Dec 20, 2007 8.951 9.008 8.734 9.008 120,220 +0.17(+1.88%)
Dec 19, 2007 8.945 8.974 8.705 8.842 110,068 -0.14(-1.53%)
Dec 18, 2007 8.774 9.117 8.573 8.980 141,041 +0.33(+3.84%)
Dec 17, 2007 8.590 8.825 8.522 8.648 139,069 +0.00(+0.00%)
Dec 14, 2007 9.031 9.089 8.539 8.648 112,160 -0.52(-5.68%)
Dec 13, 2007 8.928 9.169 8.590 9.169 150,611 +0.17(+1.84%)
Dec 12, 2007 9.432 9.472 8.957 9.003 234,650 -0.13(-1.38%)
Dec 11, 2007 9.249 9.656 9.100 9.129 264,264 -0.46(-4.84%)
Dec 10, 2007 9.449 9.736 9.386 9.593 278,899 +0.29(+3.08%)
Dec 07, 2007 9.518 9.518 9.175 9.306 63,935 -0.20(-2.11%)
Dec 06, 2007 9.071 9.512 9.071 9.507 82,533 +0.44(+4.80%)
Dec 05, 2007 9.089 9.140 8.877 9.071 129,974 +0.13(+1.41%)
Dec 04, 2007 8.957 9.066 8.797 8.945 106,513 -0.07(-0.83%)
Dec 03, 2007 9.238 9.260 9.020 9.020 70,912 -0.18(-1.93%)
Nov 30, 2007 9.169 9.547 9.134 9.197 168,586 +0.19(+2.10%)
Nov 29, 2007 9.260 9.306 8.986 9.008 84,529 -0.29(-3.14%)
Nov 28, 2007 8.860 9.318 8.808 9.300 128,275 +0.53(+6.01%)
Nov 27, 2007 8.636 8.848 8.596 8.774 111,466 +0.16(+1.86%)
Nov 26, 2007 9.129 9.134 8.596 8.613 83,154 -0.52(-5.71%)
Nov 23, 2007 8.888 9.266 8.791 9.134 36,339 +0.33(+3.77%)
Nov 21, 2007 8.751 8.997 8.596 8.802 206,732 -0.09(-1.03%)
Nov 20, 2007 8.802 9.014 8.648 8.894 72,213 +0.07(+0.84%)
Nov 19, 2007 9.014 9.129 8.619 8.819 91,901 -0.31(-3.39%)
Nov 16, 2007 9.278 9.278 8.894 9.129 301,637 -0.13(-1.36%)
Nov 15, 2007 9.638 9.638 9.140 9.255 130,562 -0.45(-4.60%)
Nov 14, 2007 9.993 9.993 9.541 9.701 67,930 -0.21(-2.14%)
Nov 13, 2007 9.696 10.00 9.598 9.913 369,000 +0.33(+3.40%)
Nov 12, 2007 9.352 9.856 9.260 9.587 121,493 +0.25(+2.64%)
Nov 09, 2007 9.180 9.512 9.112 9.341 107,441 +0.02(+0.18%)
Nov 08, 2007 8.951 9.363 8.951 9.323 90,773 +0.44(+4.96%)
Nov 07, 2007 9.266 9.272 8.831 8.882 125,130 -0.52(-5.48%)
Nov 06, 2007 9.186 9.421 8.837 9.398 98,971 +0.26(+2.88%)
Nov 05, 2007 8.997 9.169 8.877 9.134 115,826 +0.01(+0.13%)
Nov 02, 2007 9.071 9.134 8.900 9.123 126,003 +0.17(+1.92%)
Nov 01, 2007 9.575 9.673 8.934 8.951 205,861 -0.78(-8.06%)
Oct 31, 2007 9.530 9.804 9.335 9.736 122,305 +0.22(+2.35%)
Oct 30, 2007 9.667 9.667 9.369 9.512 99,694 -0.22(-2.24%)
Oct 29, 2007 9.736 9.804 9.547 9.730 135,432 +0.03(+0.35%)
Oct 26, 2007 9.449 9.701 9.312 9.696 72,141 +0.40(+4.25%)
Oct 25, 2007 9.552 9.552 9.226 9.300 101,065 -0.20(-2.11%)
Oct 24, 2007 9.524 9.638 9.163 9.501 85,674 -0.10(-1.07%)
Oct 23, 2007 9.707 9.707 9.312 9.604 88,199 -0.05(-0.47%)
Oct 22, 2007 9.123 9.701 9.123 9.650 126,071 +0.49(+5.38%)
Oct 19, 2007 9.633 9.633 9.106 9.157 173,613 -0.49(-5.05%)
Oct 18, 2007 9.570 9.701 9.449 9.644 184,198 +0.03(+0.30%)
Oct 17, 2007 9.392 9.719 9.392 9.615 251,615 +0.22(+2.38%)
Oct 16, 2007 9.644 9.650 9.329 9.392 132,574 -0.24(-2.50%)
Oct 15, 2007 9.678 9.759 9.386 9.633 140,861 -0.04(-0.41%)
Oct 12, 2007 9.598 9.764 9.593 9.673 45,817 +0.05(+0.54%)
Oct 11, 2007 9.810 9.879 9.581 9.621 73,633 -0.15(-1.52%)
Oct 10, 2007 9.896 9.896 9.730 9.770 95,735 -0.17(-1.67%)
Oct 09, 2007 10.01 10.01 9.890 9.936 88,622 -0.05(-0.52%)
Oct 08, 2007 9.976 10.07 9.936 9.988 107,745 -0.03(-0.29%)
Oct 05, 2007 10.06 10.24 9.959 10.02 105,676 +0.06(+0.58%)
Oct 04, 2007 9.993 9.993 9.719 9.959 74,067 +0.03(+0.29%)
Oct 03, 2007 10.06 10.21 9.839 9.930 131,018 -0.21(-2.09%)
Oct 02, 2007 10.04 10.17 9.942 10.14 164,521 +0.13(+1.32%)
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.