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

Flushing Finl Corp (NQ: FFIC )

12.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 28, 2013 10.00 10.14 10.00 10.01 165,514 -0.14(-1.37%)
Feb 27, 2013 10.10 10.20 9.994 10.15 102,922 +0.02(+0.19%)
Feb 26, 2013 10.12 10.18 10.06 10.13 71,442 +0.06(+0.57%)
Feb 25, 2013 10.31 10.31 10.07 10.08 128,626 -0.20(-1.97%)
Feb 22, 2013 10.30 10.36 10.18 10.28 84,363 +0.04(+0.37%)
Feb 21, 2013 10.10 10.34 10.10 10.24 104,588 +0.15(+1.44%)
Feb 20, 2013 10.46 10.60 10.08 10.10 141,999 -0.34(-3.28%)
Feb 19, 2013 10.08 10.45 10.08 10.44 120,607 +0.38(+3.78%)
Feb 15, 2013 10.25 10.26 10.02 10.06 95,934 -0.13(-1.25%)
Feb 14, 2013 10.22 10.39 10.11 10.18 57,727 -0.08(-0.80%)
Feb 13, 2013 10.25 10.29 10.15 10.27 56,253 +0.01(+0.12%)
Feb 12, 2013 10.14 10.31 10.04 10.25 37,872 +0.10(+0.94%)
Feb 11, 2013 10.08 10.17 10.01 10.16 25,276 +0.06(+0.63%)
Feb 08, 2013 10.03 10.20 10.03 10.10 38,424 +0.06(+0.63%)
Feb 07, 2013 10.13 10.13 9.906 10.03 48,139 -0.12(-1.19%)
Feb 06, 2013 9.975 10.26 9.937 10.15 99,482 +0.22(+2.23%)
Feb 04, 2013 10.12 10.16 9.887 9.931 79,566 -0.24(-2.37%)
Feb 01, 2013 10.10 10.20 9.988 10.17 108,928 +0.13(+1.33%)
Jan 31, 2013 9.722 10.20 9.722 10.04 218,432 +0.33(+3.39%)
Jan 30, 2013 9.811 9.811 9.557 9.709 157,983 -0.11(-1.16%)
Jan 29, 2013 9.696 9.890 9.601 9.823 103,340 +0.10(+0.98%)
Jan 28, 2013 9.633 9.779 9.519 9.728 50,659 +0.08(+0.85%)
Jan 25, 2013 9.766 9.766 9.582 9.646 121,958 -0.10(-1.04%)
Jan 24, 2013 9.868 9.887 9.665 9.747 130,389 -0.09(-0.90%)
Jan 23, 2013 9.912 9.944 9.798 9.836 99,853 -0.11(-1.15%)
Jan 22, 2013 9.849 10.00 9.817 9.950 125,095 +0.08(+0.83%)
Jan 18, 2013 9.836 9.898 9.779 9.868 68,084 +0.01(+0.06%)
Jan 17, 2013 9.830 9.893 9.754 9.861 106,769 +0.08(+0.84%)
Jan 16, 2013 9.823 9.861 9.741 9.779 114,558 -0.10(-0.96%)
Jan 15, 2013 9.899 9.950 9.842 9.874 144,946 -0.10(-1.02%)
Jan 14, 2013 9.994 10.01 9.918 9.975 218,806 -0.08(-0.76%)
Jan 11, 2013 10.14 10.14 9.994 10.05 100,666 -0.06(-0.63%)
Jan 10, 2013 10.15 10.15 10.06 10.11 147,925 +0.03(+0.25%)
Jan 09, 2013 10.15 10.15 10.05 10.09 105,505 -0.01(-0.06%)
Jan 08, 2013 9.912 10.12 9.912 10.10 133,854 +0.15(+1.47%)
Jan 07, 2013 9.874 10.05 9.874 9.950 146,122 +0.06(+0.64%)
Jan 04, 2013 9.950 9.950 9.792 9.887 389,095 +0.00(+0.00%)
Jan 03, 2013 9.988 9.988 9.677 9.887 94,708 -0.06(-0.57%)
Jan 02, 2013 9.760 10.06 9.716 9.944 302,260 +0.23(+2.35%)
Dec 31, 2012 9.633 9.785 9.424 9.716 137,789 +0.06(+0.66%)
Dec 28, 2012 9.735 9.770 9.589 9.652 56,654 -0.12(-1.23%)
Dec 27, 2012 9.703 9.982 9.513 9.773 77,739 +0.10(+1.05%)
Dec 26, 2012 9.633 9.719 9.462 9.671 63,286 +0.04(+0.39%)
Dec 24, 2012 9.620 9.849 9.519 9.633 55,817 -0.01(-0.07%)
Dec 21, 2012 9.690 9.696 9.500 9.639 413,730 -0.03(-0.26%)
Dec 20, 2012 9.677 9.754 9.601 9.665 144,290 -0.03(-0.33%)
Dec 19, 2012 9.722 9.754 9.582 9.696 98,299 -0.05(-0.52%)
Dec 18, 2012 9.608 9.754 9.507 9.747 104,618 +0.13(+1.32%)
Dec 17, 2012 9.595 9.671 9.462 9.620 128,713 +0.08(+0.86%)
Dec 14, 2012 9.475 9.677 9.392 9.538 106,556 +0.01(+0.13%)
Dec 13, 2012 9.532 9.658 9.484 9.525 65,097 -0.03(-0.27%)
Dec 12, 2012 9.735 9.735 9.449 9.551 115,031 -0.17(-1.76%)
Dec 11, 2012 9.658 9.760 9.614 9.722 88,541 +0.14(+1.46%)
Dec 10, 2012 9.519 9.608 9.310 9.582 80,193 +0.10(+1.07%)
Dec 07, 2012 9.601 9.601 9.335 9.481 59,926 -0.08(-0.86%)
Dec 06, 2012 9.544 9.665 9.449 9.563 24,381 -0.01(-0.13%)
Dec 05, 2012 9.544 9.684 8.663 9.576 81,460 +0.08(+0.80%)
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.