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

Flushing Finl Corp (NQ: FFIC )

13.32 +0.37 (+2.86%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 17, 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 10.18 10.32 10.18 10.19 162,629 -0.14(-1.37%)
Feb 27, 2013 10.27 10.38 10.17 10.33 101,128 +0.02(+0.19%)
Feb 26, 2013 10.30 10.37 10.24 10.31 70,196 +0.06(+0.57%)
Feb 25, 2013 10.49 10.49 10.25 10.26 126,384 -0.21(-1.97%)
Feb 22, 2013 10.49 10.55 10.36 10.46 82,892 +0.04(+0.37%)
Feb 21, 2013 10.28 10.53 10.27 10.42 102,765 +0.15(+1.44%)
Feb 20, 2013 10.64 10.79 10.26 10.27 139,523 -0.35(-3.28%)
Feb 19, 2013 10.26 10.64 10.26 10.62 118,505 +0.39(+3.78%)
Feb 15, 2013 10.44 10.44 10.20 10.24 94,261 -0.13(-1.24%)
Feb 14, 2013 10.40 10.58 10.29 10.37 56,720 -0.08(-0.80%)
Feb 13, 2013 10.43 10.47 10.33 10.45 55,272 +0.01(+0.12%)
Feb 12, 2013 10.32 10.49 10.22 10.44 37,212 +0.10(+0.94%)
Feb 11, 2013 10.26 10.35 10.19 10.34 24,835 +0.06(+0.63%)
Feb 08, 2013 10.20 10.38 10.20 10.27 37,754 +0.06(+0.63%)
Feb 07, 2013 10.31 10.31 10.08 10.21 47,300 -0.12(-1.19%)
Feb 06, 2013 10.15 10.44 10.11 10.33 97,748 +0.23(+2.23%)
Feb 04, 2013 10.30 10.34 10.06 10.11 78,179 -0.25(-2.37%)
Feb 01, 2013 10.27 10.38 10.17 10.35 107,029 +0.14(+1.33%)
Jan 31, 2013 9.894 10.38 9.894 10.22 214,624 +0.34(+3.39%)
Jan 30, 2013 9.985 9.985 9.727 9.881 155,229 -0.12(-1.16%)
Jan 29, 2013 9.869 10.07 9.772 9.998 101,539 +0.10(+0.98%)
Jan 28, 2013 9.804 9.952 9.688 9.901 49,776 +0.08(+0.85%)
Jan 25, 2013 9.939 9.939 9.752 9.817 119,832 -0.10(-1.04%)
Jan 24, 2013 10.04 10.06 9.836 9.920 128,116 -0.09(-0.90%)
Jan 23, 2013 10.09 10.12 9.972 10.01 98,112 -0.12(-1.15%)
Jan 22, 2013 10.02 10.18 9.991 10.13 122,914 +0.08(+0.83%)
Jan 18, 2013 10.01 10.07 9.952 10.04 66,897 +0.01(+0.06%)
Jan 17, 2013 10.00 10.07 9.927 10.04 104,908 +0.08(+0.84%)
Jan 16, 2013 9.998 10.04 9.914 9.952 112,561 -0.10(-0.96%)
Jan 15, 2013 10.07 10.13 10.02 10.05 142,419 -0.10(-1.02%)
Jan 14, 2013 10.17 10.19 10.09 10.15 214,991 -0.08(-0.76%)
Jan 11, 2013 10.32 10.32 10.17 10.23 98,911 -0.06(-0.63%)
Jan 10, 2013 10.33 10.33 10.24 10.29 145,347 +0.03(+0.25%)
Jan 09, 2013 10.33 10.33 10.22 10.27 103,666 -0.01(-0.06%)
Jan 08, 2013 10.09 10.30 10.09 10.27 131,520 +0.15(+1.47%)
Jan 07, 2013 10.05 10.23 10.05 10.13 143,574 +0.06(+0.64%)
Jan 04, 2013 10.13 10.13 9.965 10.06 382,312 +0.00(+0.00%)
Jan 03, 2013 10.17 10.17 9.849 10.06 93,057 -0.06(-0.57%)
Jan 02, 2013 9.933 10.24 9.888 10.12 296,991 +0.23(+2.35%)
Dec 31, 2012 9.804 9.959 9.591 9.888 135,387 +0.06(+0.66%)
Dec 28, 2012 9.907 9.943 9.759 9.823 55,666 -0.12(-1.23%)
Dec 27, 2012 9.875 10.16 9.681 9.946 76,384 +0.10(+1.05%)
Dec 26, 2012 9.804 9.891 9.630 9.843 62,182 +0.04(+0.39%)
Dec 24, 2012 9.791 10.02 9.688 9.804 54,844 -0.01(-0.07%)
Dec 21, 2012 9.862 9.869 9.669 9.810 406,518 -0.03(-0.26%)
Dec 20, 2012 9.849 9.927 9.772 9.836 141,774 -0.03(-0.33%)
Dec 19, 2012 9.894 9.927 9.752 9.869 96,585 -0.05(-0.52%)
Dec 18, 2012 9.778 9.927 9.676 9.920 102,795 +0.13(+1.32%)
Dec 17, 2012 9.765 9.843 9.630 9.791 126,469 +0.08(+0.86%)
Dec 14, 2012 9.643 9.849 9.559 9.707 104,699 +0.01(+0.13%)
Dec 13, 2012 9.701 9.830 9.652 9.694 63,962 -0.03(-0.27%)
Dec 12, 2012 9.907 9.907 9.617 9.720 113,026 -0.17(-1.76%)
Dec 11, 2012 9.830 9.933 9.785 9.894 86,998 +0.14(+1.46%)
Dec 10, 2012 9.688 9.778 9.475 9.752 78,795 +0.10(+1.07%)
Dec 07, 2012 9.772 9.772 9.501 9.649 58,882 -0.08(-0.86%)
Dec 06, 2012 9.714 9.836 9.617 9.733 23,956 -0.01(-0.13%)
Dec 05, 2012 9.714 9.856 8.817 9.746 80,040 +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.