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

Flushing Finl Corp (NQ: FFIC )

13.28 +0.33 (+2.55%)
Streaming Delayed Price Updated: 2:53 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 (%)
May 29, 2009 5.406 5.727 5.171 5.704 206,467 +0.34(+6.30%)
May 28, 2009 4.954 5.435 4.942 5.366 157,680 +0.46(+9.46%)
May 27, 2009 5.343 5.446 4.868 4.902 176,245 -0.50(-9.32%)
May 26, 2009 4.845 5.441 4.839 5.406 117,297 +0.54(+11.19%)
May 22, 2009 5.045 5.137 4.851 4.862 69,629 -0.15(-3.08%)
May 21, 2009 5.034 5.108 4.862 5.017 158,132 -0.11(-2.12%)
May 20, 2009 5.303 5.326 5.085 5.126 127,126 -0.11(-2.08%)
May 19, 2009 5.492 5.492 5.206 5.234 134,549 -0.27(-4.99%)
May 18, 2009 5.189 5.549 5.091 5.509 67,486 +0.42(+8.33%)
May 15, 2009 5.452 5.452 5.000 5.085 177,506 -0.33(-6.13%)
May 14, 2009 5.303 5.607 5.131 5.418 342,471 +0.16(+3.05%)
May 13, 2009 5.664 5.747 5.217 5.257 157,985 -0.53(-9.11%)
May 12, 2009 5.756 6.048 5.612 5.784 148,139 +0.05(+0.90%)
May 11, 2009 5.847 5.950 5.383 5.733 95,809 -0.23(-3.93%)
May 08, 2009 5.727 6.030 5.349 5.967 173,568 +0.37(+6.65%)
May 07, 2009 5.698 6.013 5.549 5.595 274,401 -0.03(-0.51%)
May 06, 2009 5.561 5.727 5.481 5.624 105,287 +0.11(+2.08%)
May 05, 2009 5.687 5.687 5.406 5.509 236,347 -0.20(-3.51%)
May 04, 2009 5.446 5.715 5.194 5.710 142,471 +0.42(+8.02%)
May 01, 2009 5.274 5.389 5.217 5.286 180,752 +0.01(+0.22%)
Apr 30, 2009 5.698 5.899 5.257 5.274 294,441 -0.36(-6.31%)
Apr 29, 2009 5.177 5.761 4.982 5.630 271,123 +0.49(+9.47%)
Apr 28, 2009 4.868 5.206 4.713 5.143 295,817 +0.21(+4.18%)
Apr 27, 2009 4.742 5.000 4.742 4.937 174,041 +0.01(+0.12%)
Apr 24, 2009 4.639 4.965 4.633 4.931 329,083 +0.33(+7.09%)
Apr 23, 2009 4.524 4.616 4.381 4.604 298,049 +0.10(+2.16%)
Apr 22, 2009 4.484 4.954 4.284 4.507 346,230 +0.01(+0.25%)
Apr 21, 2009 4.186 4.501 4.055 4.496 142,144 +0.30(+7.24%)
Apr 20, 2009 4.576 4.576 4.123 4.192 264,224 -0.52(-10.95%)
Apr 17, 2009 4.541 4.753 4.456 4.708 241,517 +0.18(+4.05%)
Apr 16, 2009 4.381 4.564 4.186 4.524 276,124 +0.21(+4.77%)
Apr 15, 2009 3.929 4.324 3.866 4.318 126,712 +0.37(+9.43%)
Apr 14, 2009 4.272 4.295 3.940 3.946 158,998 -0.39(-8.98%)
Apr 13, 2009 4.204 4.387 3.986 4.335 231,587 +0.06(+1.47%)
Apr 09, 2009 3.608 4.284 3.585 4.272 308,849 +0.77(+21.90%)
Apr 08, 2009 3.499 3.602 3.367 3.505 215,119 +0.03(+0.82%)
Apr 07, 2009 3.465 3.602 3.459 3.476 141,977 -0.06(-1.62%)
Apr 06, 2009 3.568 3.602 3.465 3.534 185,395 -0.08(-2.22%)
Apr 03, 2009 3.631 3.682 3.591 3.614 167,100 -0.04(-1.10%)
Apr 02, 2009 3.826 3.940 3.648 3.654 324,049 -0.06(-1.69%)
Apr 01, 2009 3.413 3.751 3.356 3.717 252,090 +0.27(+7.81%)
Mar 31, 2009 3.402 3.614 3.373 3.448 301,204 +0.11(+3.26%)
Mar 30, 2009 3.745 3.745 3.322 3.339 350,213 -0.74(-18.23%)
Mar 26, 2009 3.837 4.089 3.745 4.083 168,920 +0.31(+8.19%)
Mar 25, 2009 3.631 3.894 3.459 3.774 248,025 +0.13(+3.62%)
Mar 24, 2009 4.043 4.123 3.631 3.642 151,633 -0.48(-11.54%)
Mar 23, 2009 3.705 4.123 3.688 4.118 173,224 +0.53(+14.67%)
Mar 20, 2009 3.877 3.877 3.551 3.591 291,838 -0.24(-6.28%)
Mar 19, 2009 3.952 3.997 3.637 3.831 229,425 -0.05(-1.33%)
Mar 18, 2009 3.488 3.900 3.390 3.883 267,277 +0.35(+9.89%)
Mar 17, 2009 3.287 3.534 3.173 3.534 113,663 +0.25(+7.68%)
Mar 16, 2009 3.453 3.522 3.264 3.282 191,073 -0.14(-4.18%)
Mar 13, 2009 3.196 3.453 3.093 3.425 325,229 +0.24(+7.55%)
Mar 12, 2009 2.663 3.241 2.520 3.184 333,670 +0.52(+19.31%)
Mar 11, 2009 2.606 2.806 2.566 2.669 245,210 +0.05(+1.97%)
Mar 10, 2009 2.411 2.663 2.405 2.617 399,774 +0.28(+12.01%)
Mar 09, 2009 2.680 2.680 2.308 2.337 402,184 -0.37(-13.56%)
Mar 06, 2009 3.081 3.133 2.674 2.703 343,330 -0.36(-11.61%)
Mar 05, 2009 3.419 3.425 3.052 3.058 320,082 -0.42(-12.17%)
Mar 04, 2009 3.293 3.539 3.293 3.482 240,684 +0.38(+12.18%)
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.