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 (%)
Mar 31, 2008 10.01 10.23 9.988 10.07 113,010 +0.10(+1.03%)
Mar 28, 2008 10.05 10.25 9.919 9.965 84,516 -0.22(-2.19%)
Mar 27, 2008 10.38 10.42 10.10 10.19 65,008 -0.14(-1.39%)
Mar 26, 2008 10.25 10.38 10.18 10.33 157,294 -0.08(-0.77%)
Mar 25, 2008 10.23 10.62 10.03 10.41 214,262 +0.14(+1.34%)
Mar 24, 2008 10.53 10.59 10.22 10.27 251,278 -0.19(-1.81%)
Mar 21, 2008 10.03 10.50 9.736 10.46 890,140 +0.00(+0.00%)
Mar 20, 2008 10.03 10.50 9.736 10.46 890,140 +0.58(+5.91%)
Mar 19, 2008 9.879 10.31 9.827 9.879 329,558 +0.00(+0.00%)
Mar 18, 2008 9.524 9.908 9.089 9.879 286,601 +0.60(+6.42%)
Mar 17, 2008 9.255 9.673 9.255 9.283 208,795 -0.22(-2.35%)
Mar 14, 2008 9.879 9.879 9.169 9.507 240,716 -0.30(-3.04%)
Mar 13, 2008 9.421 9.879 9.392 9.804 176,185 +0.24(+2.51%)
Mar 12, 2008 9.661 9.845 9.421 9.564 242,146 -0.07(-0.77%)
Mar 11, 2008 8.991 9.650 8.590 9.638 173,058 +0.89(+10.14%)
Mar 10, 2008 8.819 8.837 8.608 8.751 135,551 -0.02(-0.20%)
Mar 07, 2008 8.585 9.117 8.585 8.768 181,275 +0.11(+1.32%)
Mar 06, 2008 8.986 9.066 8.653 8.653 137,234 -0.37(-4.06%)
Mar 05, 2008 9.043 9.209 8.963 9.020 302,851 -0.07(-0.76%)
Mar 04, 2008 9.140 9.249 8.986 9.089 242,122 -0.13(-1.43%)
Mar 03, 2008 9.369 9.381 8.911 9.220 198,744 -0.11(-1.23%)
Feb 29, 2008 9.243 9.512 9.140 9.335 290,079 -0.04(-0.43%)
Feb 28, 2008 9.638 9.810 9.266 9.375 172,361 -0.38(-3.88%)
Feb 27, 2008 9.661 9.850 9.455 9.753 124,503 -0.05(-0.47%)
Feb 26, 2008 9.776 9.913 9.661 9.799 163,220 -0.06(-0.64%)
Feb 25, 2008 9.587 9.867 9.318 9.862 205,271 +0.26(+2.74%)
Feb 22, 2008 9.260 9.656 9.175 9.598 196,032 +0.39(+4.23%)
Feb 21, 2008 9.581 9.810 9.209 9.209 77,265 -0.29(-3.02%)
Feb 20, 2008 9.215 9.644 9.215 9.495 119,032 +0.19(+2.09%)
Feb 19, 2008 9.444 9.535 9.140 9.300 139,822 +0.00(+0.00%)
Feb 18, 2008 9.266 9.346 9.060 9.300 348,832 +0.00(+0.00%)
Feb 15, 2008 9.266 9.335 9.060 9.300 348,832 -0.04(-0.43%)
Feb 14, 2008 9.719 9.719 9.232 9.341 170,828 -0.36(-3.66%)
Feb 13, 2008 9.587 9.696 9.398 9.696 283,545 +0.23(+2.42%)
Feb 12, 2008 9.392 9.535 9.323 9.467 155,300 +0.14(+1.54%)
Feb 11, 2008 9.272 9.444 9.100 9.323 187,048 +0.04(+0.43%)
Feb 08, 2008 9.392 9.530 9.112 9.283 105,514 -0.15(-1.58%)
Feb 07, 2008 9.215 9.621 9.077 9.432 138,780 +0.18(+1.98%)
Feb 06, 2008 9.060 9.404 8.877 9.249 168,768 +0.25(+2.74%)
Feb 05, 2008 9.123 9.415 8.991 9.003 190,359 -0.25(-2.66%)
Feb 04, 2008 9.232 9.478 9.020 9.249 114,526 +0.05(+0.50%)
Feb 01, 2008 9.203 9.300 9.037 9.203 198,347 +0.05(+0.50%)
Jan 31, 2008 8.619 9.426 8.619 9.157 219,790 +0.37(+4.17%)
Jan 30, 2008 8.917 9.220 8.716 8.791 360,091 -0.21(-2.29%)
Jan 29, 2008 9.117 9.117 8.693 8.997 247,112 +0.03(+0.38%)
Jan 28, 2008 8.527 9.152 8.453 8.963 191,319 +0.33(+3.85%)
Jan 25, 2008 8.608 8.814 8.499 8.630 125,395 +0.24(+2.87%)
Jan 24, 2008 8.630 8.699 8.195 8.390 143,101 -0.31(-3.62%)
Jan 23, 2008 7.519 8.734 7.479 8.705 227,215 +0.99(+12.84%)
Jan 22, 2008 7.164 7.869 7.164 7.714 130,705 +0.23(+3.14%)
Jan 21, 2008 7.634 7.840 7.233 7.479 170,561 +0.00(+0.00%)
Jan 18, 2008 7.634 7.840 7.233 7.479 170,561 -0.12(-1.58%)
Jan 17, 2008 8.058 8.144 7.588 7.600 129,773 -0.41(-5.15%)
Jan 16, 2008 7.892 8.264 7.880 8.012 265,969 +0.10(+1.30%)
Jan 15, 2008 7.903 8.046 7.794 7.909 147,414 -0.13(-1.57%)
Jan 14, 2008 8.476 8.556 7.932 8.035 74,452 -0.03(-0.43%)
Jan 11, 2008 8.367 8.545 7.989 8.069 224,491 -0.38(-4.54%)
Jan 10, 2008 8.361 8.659 8.241 8.453 215,737 -0.02(-0.20%)
Jan 09, 2008 8.252 8.482 7.880 8.470 183,456 +0.17(+2.00%)
Jan 08, 2008 8.671 8.842 8.293 8.304 175,470 -0.34(-3.97%)
Jan 07, 2008 8.608 8.791 8.522 8.648 182,955 +0.06(+0.73%)
Jan 04, 2008 8.625 8.991 8.573 8.585 169,887 -0.16(-1.83%)
Jan 03, 2008 8.940 8.991 8.716 8.745 136,022 -0.16(-1.80%)
Jan 02, 2008 9.146 9.329 8.653 8.905 155,340 -0.29(-3.12%)
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.