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

Flushing Finl Corp (NQ: FFIC )

13.41 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2012 8.248 8.317 8.049 8.068 139,885 -0.16(-1.89%)
Feb 28, 2012 8.236 8.286 8.161 8.223 110,370 -0.04(-0.53%)
Feb 27, 2012 8.205 8.304 8.117 8.267 80,862 +0.03(+0.38%)
Feb 24, 2012 8.298 8.304 8.099 8.236 160,518 -0.04(-0.45%)
Feb 23, 2012 8.030 8.286 7.930 8.273 95,079 +0.29(+3.59%)
Feb 22, 2012 8.155 8.180 7.974 7.987 106,307 -0.22(-2.66%)
Feb 21, 2012 8.379 8.379 8.173 8.205 80,443 -0.17(-2.08%)
Feb 17, 2012 8.423 8.423 8.348 8.379 140,570 +0.00(+0.00%)
Feb 16, 2012 8.342 8.379 8.323 8.379 236,243 +0.05(+0.60%)
Feb 15, 2012 8.342 8.385 8.223 8.329 181,543 -0.01(-0.15%)
Feb 14, 2012 8.236 8.342 8.198 8.342 182,707 -0.02(-0.30%)
Feb 13, 2012 8.317 8.435 8.286 8.367 68,538 +0.15(+1.82%)
Feb 10, 2012 8.261 8.323 8.205 8.217 74,131 -0.09(-1.12%)
Feb 09, 2012 8.385 8.422 8.267 8.310 101,577 -0.04(-0.52%)
Feb 08, 2012 8.317 8.416 8.254 8.354 149,286 +0.09(+1.05%)
Feb 07, 2012 8.323 8.398 8.173 8.267 99,172 -0.06(-0.67%)
Feb 06, 2012 8.373 8.421 8.279 8.323 183,371 -0.06(-0.74%)
Feb 03, 2012 8.273 8.485 8.155 8.385 332,299 +0.26(+3.22%)
Feb 02, 2012 8.229 8.229 8.049 8.124 259,164 -0.08(-0.99%)
Feb 01, 2012 7.787 8.323 7.700 8.205 378,219 +0.04(+0.53%)
Jan 31, 2012 8.348 8.351 8.161 8.161 117,736 -0.12(-1.43%)
Jan 30, 2012 8.348 8.373 8.180 8.279 104,134 -0.11(-1.34%)
Jan 27, 2012 8.142 8.391 8.117 8.391 92,756 +0.21(+2.51%)
Jan 26, 2012 8.136 8.223 8.011 8.186 113,548 +0.07(+0.84%)
Jan 25, 2012 8.242 8.273 8.092 8.117 140,509 -0.11(-1.29%)
Jan 24, 2012 8.292 8.292 8.142 8.223 212,982 -0.09(-1.05%)
Jan 23, 2012 8.360 8.404 8.248 8.310 70,168 -0.03(-0.37%)
Jan 20, 2012 8.155 8.410 8.099 8.342 194,552 +0.18(+2.21%)
Jan 19, 2012 8.223 8.223 8.086 8.161 127,228 -0.02(-0.23%)
Jan 18, 2012 8.117 8.180 8.068 8.180 174,084 +0.07(+0.92%)
Jan 17, 2012 8.099 8.155 8.018 8.105 167,000 +0.07(+0.93%)
Jan 13, 2012 7.999 8.086 7.980 8.030 105,126 -0.07(-0.85%)
Jan 12, 2012 8.117 8.117 8.036 8.099 138,548 -0.02(-0.23%)
Jan 11, 2012 8.074 8.130 7.980 8.117 154,560 +0.02(+0.23%)
Jan 10, 2012 8.149 8.229 8.043 8.099 177,424 +0.07(+0.85%)
Jan 09, 2012 8.092 8.092 7.993 8.030 66,744 -0.03(-0.39%)
Jan 06, 2012 8.117 8.117 7.980 8.061 110,808 -0.04(-0.46%)
Jan 05, 2012 8.086 8.180 7.955 8.099 103,431 -0.01(-0.15%)
Jan 04, 2012 7.968 8.161 7.968 8.111 142,479 +0.24(+3.09%)
Dec 30, 2011 8.011 7.999 7.849 7.868 139,262 -0.14(-1.79%)
Dec 29, 2011 7.818 8.068 7.775 8.011 161,298 +0.21(+2.63%)
Dec 28, 2011 8.068 8.117 7.756 7.806 131,923 -0.27(-3.32%)
Dec 27, 2011 7.999 8.173 7.940 8.074 109,330 +0.08(+0.97%)
Dec 23, 2011 8.117 8.161 7.987 7.996 59,239 +0.00(+0.04%)
Dec 21, 2011 8.030 8.030 7.871 7.993 112,168 -0.03(-0.39%)
Dec 20, 2011 7.962 8.036 7.825 8.024 190,022 +0.23(+2.96%)
Dec 19, 2011 7.943 8.061 7.781 7.793 144,617 -0.08(-1.03%)
Dec 16, 2011 7.980 8.080 7.825 7.874 542,469 -0.02(-0.32%)
Dec 15, 2011 7.899 8.030 7.712 7.899 212,319 +0.12(+1.60%)
Dec 14, 2011 7.557 7.812 7.557 7.775 178,625 +0.17(+2.21%)
Dec 13, 2011 7.769 7.881 7.575 7.607 125,984 -0.09(-1.13%)
Dec 12, 2011 7.607 7.706 7.476 7.694 122,226 -0.01(-0.16%)
Dec 09, 2011 7.526 7.793 7.482 7.706 209,631 +0.24(+3.26%)
Dec 08, 2011 7.775 7.775 7.457 7.463 110,895 -0.36(-4.54%)
Dec 07, 2011 7.806 7.862 7.607 7.818 78,052 +0.00(+0.00%)
Dec 06, 2011 7.831 7.880 7.754 7.818 151,339 -0.03(-0.39%)
Dec 05, 2011 7.880 7.880 7.677 7.849 183,200 +0.08(+1.03%)
Dec 02, 2011 7.824 7.920 7.689 7.769 139,598 +0.07(+0.88%)
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.