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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 26, 2010 7.336 7.376 7.159 7.267 198,842 -0.04(-0.55%)
Feb 25, 2010 7.313 7.382 7.182 7.308 121,594 -0.13(-1.77%)
Feb 24, 2010 7.336 7.445 7.330 7.439 126,525 +0.10(+1.41%)
Feb 23, 2010 7.456 7.474 7.308 7.336 127,094 -0.11(-1.54%)
Feb 22, 2010 7.434 7.462 7.396 7.451 80,661 +0.07(+0.93%)
Feb 19, 2010 7.462 7.531 7.359 7.382 255,218 -0.09(-1.15%)
Feb 18, 2010 7.439 7.537 7.428 7.468 83,633 +0.03(+0.46%)
Feb 17, 2010 7.411 7.468 7.290 7.434 126,529 +0.06(+0.78%)
Feb 16, 2010 7.290 7.405 7.245 7.376 99,793 +0.11(+1.50%)
Feb 12, 2010 7.164 7.267 7.267 7.267 168,852 +0.01(+0.16%)
Feb 11, 2010 7.021 7.262 6.930 7.256 136,047 +0.18(+2.51%)
Feb 10, 2010 6.878 7.119 6.752 7.078 194,791 +0.16(+2.32%)
Feb 09, 2010 7.050 7.050 6.912 6.918 182,692 -0.01(-0.08%)
Feb 08, 2010 7.021 7.021 6.901 6.924 156,559 -0.11(-1.63%)
Feb 05, 2010 6.895 7.056 6.855 7.038 230,897 +0.15(+2.16%)
Feb 04, 2010 6.878 7.027 6.821 6.889 356,363 -0.04(-0.58%)
Feb 03, 2010 6.993 7.073 6.775 6.930 171,113 -0.11(-1.63%)
Feb 02, 2010 7.061 7.107 7.010 7.044 223,591 -0.02(-0.24%)
Feb 01, 2010 7.078 7.250 7.021 7.061 133,852 +0.05(+0.65%)
Jan 29, 2010 7.073 7.141 6.975 7.015 279,393 -0.03(-0.49%)
Jan 28, 2010 7.222 7.222 6.909 7.050 196,179 -0.13(-1.83%)
Jan 27, 2010 6.849 7.199 6.849 7.182 162,536 +0.30(+4.33%)
Jan 26, 2010 6.849 6.975 6.826 6.884 128,968 -0.02(-0.33%)
Jan 25, 2010 6.993 6.995 6.867 6.907 105,722 +0.02(+0.25%)
Jan 22, 2010 6.878 7.021 6.844 6.889 118,119 +0.01(+0.17%)
Jan 21, 2010 7.010 7.073 6.763 6.878 174,537 -0.11(-1.56%)
Jan 20, 2010 6.993 7.073 6.918 6.987 195,430 -0.09(-1.29%)
Jan 19, 2010 6.775 7.130 6.637 7.078 187,626 +0.33(+4.83%)
Jan 15, 2010 6.815 6.752 6.752 6.752 210,934 -0.03(-0.42%)
Jan 14, 2010 6.637 6.815 6.615 6.781 99,978 +0.09(+1.37%)
Jan 13, 2010 6.586 6.769 6.569 6.689 228,187 +0.12(+1.83%)
Jan 12, 2010 6.615 6.752 6.540 6.569 131,292 -0.14(-2.05%)
Jan 11, 2010 6.769 6.781 6.586 6.706 135,443 -0.04(-0.59%)
Jan 08, 2010 6.649 6.826 6.649 6.746 147,959 +0.05(+0.68%)
Jan 07, 2010 6.540 6.712 6.460 6.700 119,939 +0.15(+2.27%)
Jan 06, 2010 6.534 6.615 6.529 6.552 192,975 +0.00(+0.00%)
Jan 05, 2010 6.798 6.821 6.457 6.552 199,924 -0.27(-4.03%)
Jan 04, 2010 6.552 6.838 6.511 6.826 278,354 +0.38(+5.86%)
Dec 31, 2009 6.580 6.448 6.448 6.448 142,136 -0.13(-2.00%)
Dec 30, 2009 6.643 6.643 6.420 6.580 247,777 -0.11(-1.63%)
Dec 29, 2009 6.746 6.746 6.563 6.689 189,402 -0.03(-0.43%)
Dec 28, 2009 6.786 6.809 6.666 6.718 100,687 -0.05(-0.68%)
Dec 24, 2009 6.706 6.809 6.655 6.763 48,322 +0.11(+1.72%)
Dec 23, 2009 6.557 6.735 6.540 6.649 170,331 +0.09(+1.40%)
Dec 22, 2009 6.466 6.569 6.408 6.557 181,008 +0.09(+1.42%)
Dec 21, 2009 6.460 6.477 6.260 6.466 192,121 +0.04(+0.62%)
Dec 18, 2009 6.288 6.426 6.168 6.426 529,154 +0.21(+3.41%)
Dec 17, 2009 6.191 6.271 6.145 6.214 94,461 -0.05(-0.82%)
Dec 16, 2009 6.242 6.305 6.145 6.265 137,994 +0.08(+1.30%)
Dec 15, 2009 6.156 6.288 6.059 6.185 207,513 -0.01(-0.18%)
Dec 14, 2009 6.105 6.202 5.967 6.197 158,537 +0.15(+2.56%)
Dec 11, 2009 5.973 6.042 5.876 6.042 148,771 +0.09(+1.54%)
Dec 10, 2009 6.013 6.048 5.847 5.950 167,064 -0.05(-0.76%)
Dec 09, 2009 6.030 6.030 5.836 5.996 118,526 -0.01(-0.19%)
Dec 08, 2009 5.899 6.148 5.885 6.008 145,085 +0.04(+0.67%)
Dec 07, 2009 6.059 6.071 5.876 5.967 166,934 -0.13(-2.07%)
Dec 04, 2009 6.071 6.099 5.893 6.093 261,230 +0.18(+3.00%)
Dec 03, 2009 6.179 6.185 5.876 5.916 204,342 -0.22(-3.55%)
Dec 02, 2009 6.265 6.265 6.071 6.134 188,651 -0.09(-1.47%)
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.