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, 2008 6.561 6.881 6.556 6.830 205,166 +0.30(+4.55%)
Dec 30, 2008 6.533 6.561 6.213 6.533 112,494 +0.10(+1.60%)
Dec 29, 2008 6.527 6.733 6.384 6.430 95,884 -0.09(-1.40%)
Dec 26, 2008 6.630 7.070 6.236 6.521 70,849 -0.24(-3.55%)
Dec 24, 2008 6.578 6.795 6.538 6.761 40,559 +0.22(+3.41%)
Dec 23, 2008 6.721 6.881 6.510 6.538 97,286 -0.11(-1.63%)
Dec 22, 2008 6.881 7.035 6.373 6.647 134,142 -0.21(-3.08%)
Dec 19, 2008 7.132 7.309 6.670 6.858 318,072 -0.10(-1.48%)
Dec 18, 2008 6.955 7.075 6.738 6.961 117,654 -0.06(-0.81%)
Dec 17, 2008 7.172 7.475 6.950 7.018 125,451 -0.29(-3.91%)
Dec 16, 2008 6.875 7.338 6.675 7.304 161,656 +0.61(+9.04%)
Dec 15, 2008 7.321 7.372 6.641 6.698 204,005 -0.59(-8.07%)
Dec 12, 2008 6.664 7.372 6.647 7.287 182,221 +0.50(+7.41%)
Dec 11, 2008 7.212 7.424 6.721 6.784 225,520 -0.55(-7.55%)
Dec 10, 2008 7.412 7.749 7.018 7.338 207,418 +0.03(+0.39%)
Dec 09, 2008 7.583 8.109 7.269 7.309 147,656 -0.40(-5.19%)
Dec 08, 2008 7.812 8.097 7.344 7.709 174,249 +0.15(+1.96%)
Dec 05, 2008 7.012 7.595 6.516 7.561 192,533 +0.37(+5.16%)
Dec 04, 2008 7.366 7.498 7.144 7.189 238,575 -0.20(-2.70%)
Dec 03, 2008 7.070 7.521 7.007 7.389 288,242 +0.12(+1.65%)
Dec 02, 2008 6.995 7.269 6.750 7.269 148,059 +0.43(+6.26%)
Dec 01, 2008 7.549 7.835 6.715 6.841 348,208 -0.96(-12.30%)
Nov 28, 2008 7.732 7.800 7.115 7.800 31,938 -0.05(-0.58%)
Nov 26, 2008 7.572 7.972 7.549 7.846 288,743 +0.03(+0.44%)
Nov 25, 2008 7.812 7.892 7.532 7.812 444,374 +0.18(+2.32%)
Nov 24, 2008 6.910 7.835 6.910 7.635 253,333 +0.41(+5.61%)
Nov 21, 2008 7.087 7.321 6.458 7.229 349,289 +0.23(+3.35%)
Nov 20, 2008 7.075 7.401 6.824 6.995 383,836 -0.22(-3.01%)
Nov 19, 2008 7.618 7.760 7.189 7.212 212,395 -0.52(-6.72%)
Nov 18, 2008 7.955 8.044 7.287 7.732 339,992 -0.15(-1.96%)
Nov 17, 2008 8.109 8.394 7.858 7.886 199,172 -0.17(-2.13%)
Nov 14, 2008 8.914 9.085 8.012 8.057 157,180 -1.05(-11.48%)
Nov 13, 2008 8.052 9.120 7.823 9.102 226,371 +1.12(+14.10%)
Nov 12, 2008 8.000 8.280 7.863 7.977 193,244 -0.15(-1.83%)
Nov 11, 2008 8.080 8.549 8.080 8.126 112,651 -0.06(-0.70%)
Nov 10, 2008 8.531 8.531 8.006 8.183 73,264 -0.19(-2.32%)
Nov 07, 2008 8.217 8.377 8.052 8.377 87,103 +0.24(+2.95%)
Nov 06, 2008 8.566 8.566 8.126 8.137 204,687 -0.34(-3.98%)
Nov 05, 2008 8.885 9.051 8.432 8.474 303,465 -0.61(-6.73%)
Nov 04, 2008 9.285 9.422 8.783 9.085 142,663 +0.07(+0.82%)
Nov 03, 2008 8.982 9.137 8.606 9.011 235,369 +0.13(+1.48%)
Oct 31, 2008 8.994 9.137 8.731 8.880 284,903 -0.04(-0.45%)
Oct 30, 2008 8.714 9.022 8.463 8.920 147,558 +0.57(+6.84%)
Oct 29, 2008 9.319 9.394 8.349 8.349 250,053 -1.01(-10.80%)
Oct 28, 2008 8.748 9.416 8.314 9.359 165,558 +0.79(+9.19%)
Oct 27, 2008 8.486 8.840 8.137 8.571 209,266 -0.05(-0.60%)
Oct 24, 2008 8.400 9.051 8.400 8.623 225,857 -0.58(-6.33%)
Oct 23, 2008 9.194 9.571 8.640 9.205 189,905 +0.06(+0.69%)
Oct 22, 2008 9.279 9.673 9.142 9.142 144,780 -0.43(-4.53%)
Oct 21, 2008 9.736 9.988 9.331 9.576 145,847 -0.38(-3.84%)
Oct 20, 2008 9.691 10.03 9.080 9.959 200,233 +0.34(+3.50%)
Oct 17, 2008 9.571 9.850 9.245 9.622 498,384 -0.43(-4.32%)
Oct 16, 2008 9.251 10.09 8.743 10.06 487,907 +0.94(+10.27%)
Oct 15, 2008 8.885 9.496 8.885 9.120 246,780 +0.08(+0.88%)
Oct 14, 2008 9.137 9.171 8.668 9.040 382,260 -0.09(-1.00%)
Oct 13, 2008 8.480 9.131 8.337 9.131 233,973 +0.92(+11.20%)
Oct 10, 2008 6.978 8.274 6.299 8.212 385,836 +0.83(+11.30%)
Oct 09, 2008 8.314 8.349 7.378 7.378 377,810 -0.70(-8.69%)
Oct 08, 2008 8.252 8.680 7.966 8.080 147,705 -0.28(-3.35%)
Oct 07, 2008 9.559 9.599 8.303 8.360 127,367 -1.19(-12.44%)
Oct 06, 2008 9.177 9.736 9.154 9.548 129,951 +0.09(+0.97%)
Oct 03, 2008 10.11 10.11 9.325 9.456 138,198 -0.23(-2.36%)
Oct 02, 2008 9.696 9.993 9.599 9.685 56,169 -0.03(-0.29%)
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.