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

Flushing Finl Corp (NQ: FFIC )

13.27 +0.32 (+2.47%)
Streaming Delayed Price Updated: 4:00 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, 2006 9.611 9.588 9.388 9.468 100,971 -0.14(-1.49%)
Feb 27, 2006 9.531 9.673 9.508 9.611 51,854 +0.07(+0.78%)
Feb 24, 2006 9.525 9.759 9.348 9.536 170,799 -0.07(-0.71%)
Feb 23, 2006 9.708 9.708 9.508 9.605 155,273 -0.14(-1.46%)
Feb 22, 2006 9.508 9.771 9.422 9.748 158,081 +0.34(+3.64%)
Feb 21, 2006 9.491 9.496 9.371 9.405 66,268 -0.10(-1.02%)
Feb 17, 2006 9.571 9.571 9.462 9.502 58,783 -0.01(-0.12%)
Feb 16, 2006 9.565 9.645 9.456 9.514 92,812 +0.01(+0.06%)
Feb 15, 2006 9.428 9.559 9.411 9.508 100,299 +0.05(+0.54%)
Feb 14, 2006 9.234 9.508 9.091 9.456 140,697 +0.28(+3.05%)
Feb 13, 2006 9.205 9.308 9.091 9.177 68,238 -0.10(-1.11%)
Feb 10, 2006 9.319 9.319 9.120 9.279 54,855 -0.09(-0.91%)
Feb 09, 2006 9.308 9.548 9.188 9.365 117,786 +0.10(+1.11%)
Feb 08, 2006 9.120 9.291 9.000 9.262 380,836 +0.16(+1.76%)
Feb 07, 2006 9.051 9.108 9.000 9.102 170,022 +0.03(+0.38%)
Feb 06, 2006 9.137 9.245 8.920 9.068 261,723 -0.10(-1.12%)
Feb 03, 2006 9.131 9.285 9.051 9.171 195,223 -0.01(-0.06%)
Feb 02, 2006 9.137 9.205 9.045 9.177 260,486 +0.01(+0.12%)
Feb 01, 2006 9.137 9.279 9.057 9.165 317,415 +0.00(+0.00%)
Jan 31, 2006 9.097 9.268 9.034 9.165 202,471 +0.02(+0.19%)
Jan 30, 2006 9.337 9.337 9.028 9.148 393,172 -0.23(-2.44%)
Jan 27, 2006 9.251 9.559 9.148 9.377 249,188 +0.13(+1.36%)
Jan 26, 2006 8.982 9.302 8.840 9.251 295,977 +0.41(+4.65%)
Jan 25, 2006 8.977 9.011 8.834 8.840 99,882 -0.14(-1.53%)
Jan 24, 2006 8.868 9.051 8.868 8.977 97,490 +0.06(+0.64%)
Jan 23, 2006 8.897 9.040 8.805 8.920 56,557 +0.13(+1.43%)
Jan 20, 2006 8.965 8.965 8.754 8.794 66,366 -0.14(-1.60%)
Jan 19, 2006 8.931 9.040 8.845 8.937 79,221 +0.03(+0.32%)
Jan 18, 2006 8.794 8.943 8.784 8.908 74,033 +0.03(+0.32%)
Jan 17, 2006 8.948 8.988 8.857 8.880 132,380 -0.11(-1.27%)
Jan 13, 2006 8.897 9.045 8.897 8.994 73,551 +0.03(+0.32%)
Jan 12, 2006 8.971 9.040 8.925 8.965 80,029 -0.02(-0.25%)
Jan 11, 2006 9.005 9.074 8.874 8.988 440,214 -0.04(-0.44%)
Jan 10, 2006 8.965 9.080 8.965 9.028 107,660 +0.05(+0.57%)
Jan 09, 2006 8.914 9.194 8.834 8.977 192,299 +0.06(+0.70%)
Jan 06, 2006 8.925 9.000 8.748 8.914 295,764 +0.11(+1.23%)
Jan 05, 2006 8.726 8.874 8.691 8.805 470,595 +0.07(+0.85%)
Jan 04, 2006 8.737 8.863 8.697 8.731 281,915 +0.00(+0.00%)
Jan 03, 2006 9.034 9.034 8.491 8.731 452,475 -0.16(-1.80%)
Dec 30, 2005 8.954 9.040 8.868 8.891 57,687 -0.12(-1.33%)
Dec 29, 2005 8.971 9.182 8.920 9.011 77,386 -0.06(-0.63%)
Dec 28, 2005 9.080 9.142 8.971 9.068 33,272 +0.08(+0.89%)
Dec 27, 2005 9.234 9.314 8.977 8.988 81,254 -0.29(-3.14%)
Dec 23, 2005 9.291 9.388 9.222 9.279 51,255 +0.01(+0.12%)
Dec 22, 2005 9.234 9.382 9.148 9.268 141,042 +0.05(+0.56%)
Dec 21, 2005 9.582 9.628 9.154 9.217 238,069 -0.32(-3.35%)
Dec 20, 2005 9.325 9.628 9.274 9.536 70,117 +0.09(+0.91%)
Dec 19, 2005 9.422 9.765 9.365 9.451 98,996 -0.16(-1.66%)
Dec 16, 2005 9.554 9.696 9.462 9.611 236,278 +0.01(+0.12%)
Dec 15, 2005 9.696 9.713 9.456 9.599 154,625 -0.10(-1.06%)
Dec 14, 2005 9.713 9.828 9.599 9.702 92,952 +0.07(+0.77%)
Dec 13, 2005 9.793 9.793 9.582 9.628 67,637 -0.15(-1.58%)
Dec 12, 2005 9.708 9.782 9.651 9.782 38,834 +0.15(+1.54%)
Dec 09, 2005 9.611 9.742 9.508 9.633 96,155 +0.07(+0.72%)
Dec 08, 2005 9.462 9.651 9.456 9.565 136,233 +0.05(+0.54%)
Dec 07, 2005 9.691 9.691 9.434 9.514 45,208 -0.10(-1.07%)
Dec 06, 2005 9.651 9.748 9.451 9.616 52,241 -0.02(-0.18%)
Dec 05, 2005 9.948 9.948 9.599 9.633 103,050 -0.30(-2.99%)
Dec 02, 2005 9.896 9.993 9.645 9.930 80,452 -0.06(-0.63%)
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.