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

Flushing Finl Corp (NQ: FFIC )

13.42 +0.07 (+0.52%)
Streaming Delayed Price Updated: 12:56 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 (%)
May 31, 2012 8.137 8.137 8.062 8.093 139,242 -0.02(-0.23%)
May 30, 2012 8.131 8.181 8.093 8.112 92,582 -0.07(-0.84%)
May 29, 2012 8.231 8.282 8.112 8.181 71,451 -0.02(-0.23%)
May 25, 2012 8.288 8.351 8.156 8.200 73,979 -0.08(-0.98%)
May 24, 2012 8.357 8.363 8.156 8.282 86,204 -0.04(-0.45%)
May 23, 2012 8.231 8.357 8.206 8.319 68,322 +0.04(+0.45%)
May 22, 2012 8.313 8.401 8.231 8.282 139,795 +0.00(+0.00%)
May 21, 2012 8.200 8.382 8.169 8.282 86,808 +0.10(+1.23%)
May 18, 2012 8.300 8.401 8.150 8.181 214,155 -0.14(-1.73%)
May 17, 2012 8.319 8.438 8.225 8.326 106,438 +0.00(+0.00%)
May 16, 2012 8.426 8.464 8.319 8.326 52,007 -0.04(-0.52%)
May 15, 2012 8.401 8.482 8.294 8.369 70,343 -0.06(-0.74%)
May 14, 2012 8.407 8.545 8.376 8.432 103,395 -0.05(-0.59%)
May 11, 2012 8.376 8.489 8.344 8.482 116,877 +0.01(+0.15%)
May 10, 2012 8.489 8.658 8.426 8.470 97,627 +0.06(+0.75%)
May 09, 2012 8.470 8.507 8.363 8.407 78,861 -0.18(-2.12%)
May 08, 2012 8.426 8.595 8.357 8.589 167,497 +0.12(+1.41%)
May 07, 2012 8.288 8.470 8.288 8.470 112,656 +0.18(+2.20%)
May 04, 2012 8.376 8.464 8.250 8.288 144,247 -0.14(-1.64%)
May 03, 2012 8.332 8.451 8.300 8.426 199,820 +0.11(+1.28%)
May 02, 2012 8.081 8.319 8.081 8.319 159,105 +0.16(+2.00%)
May 01, 2012 8.156 8.213 8.049 8.156 267,076 -0.02(-0.23%)
Apr 30, 2012 8.257 8.263 8.144 8.175 90,475 -0.06(-0.76%)
Apr 27, 2012 8.194 8.250 8.112 8.238 103,418 +0.04(+0.46%)
Apr 26, 2012 8.213 8.257 8.156 8.200 53,771 -0.04(-0.46%)
Apr 25, 2012 8.024 8.238 7.911 8.238 366,053 +0.16(+1.94%)
Apr 24, 2012 7.880 8.087 7.880 8.081 96,347 +0.19(+2.47%)
Apr 23, 2012 7.842 7.933 7.761 7.886 118,686 -0.04(-0.55%)
Apr 20, 2012 8.087 8.087 7.886 7.930 117,691 +0.04(+0.56%)
Apr 19, 2012 7.993 8.018 7.849 7.886 88,112 -0.08(-0.95%)
Apr 18, 2012 8.087 8.100 7.855 7.962 87,155 -0.14(-1.78%)
Apr 17, 2012 8.062 8.156 8.056 8.106 178,304 +0.04(+0.47%)
Apr 16, 2012 7.949 8.125 7.943 8.068 94,965 +0.14(+1.82%)
Apr 13, 2012 8.081 8.100 7.905 7.924 206,672 -0.21(-2.62%)
Apr 12, 2012 8.112 8.156 8.056 8.137 152,717 +0.02(+0.23%)
Apr 11, 2012 8.100 8.122 8.006 8.118 90,185 +0.12(+1.49%)
Apr 10, 2012 8.062 8.093 7.968 7.999 198,889 -0.06(-0.70%)
Apr 09, 2012 8.056 8.156 8.018 8.056 220,135 -0.11(-1.38%)
Apr 05, 2012 8.187 8.231 8.056 8.169 487,385 -0.08(-0.99%)
Apr 04, 2012 8.432 8.454 8.238 8.250 137,851 -0.28(-3.31%)
Apr 03, 2012 8.620 8.677 8.507 8.533 133,817 -0.09(-1.02%)
Apr 02, 2012 8.451 8.620 8.376 8.620 176,659 +0.18(+2.08%)
Mar 30, 2012 8.664 8.664 8.438 8.445 125,895 -0.15(-1.75%)
Mar 29, 2012 8.539 8.614 8.432 8.595 85,215 +0.00(+0.00%)
Mar 28, 2012 8.671 8.671 8.533 8.595 151,268 -0.04(-0.44%)
Mar 27, 2012 8.752 8.790 8.614 8.633 97,241 -0.10(-1.15%)
Mar 26, 2012 8.758 8.802 8.689 8.733 126,980 +0.02(+0.22%)
Mar 23, 2012 8.608 8.859 8.539 8.714 192,862 +0.11(+1.31%)
Mar 22, 2012 8.564 8.645 8.514 8.602 49,826 -0.05(-0.58%)
Mar 21, 2012 8.846 8.846 8.645 8.652 90,319 -0.16(-1.78%)
Mar 20, 2012 8.890 8.947 8.708 8.809 93,065 -0.13(-1.47%)
Mar 19, 2012 8.702 9.085 8.597 8.940 129,569 +0.18(+2.00%)
Mar 16, 2012 8.790 8.934 8.625 8.765 188,073 +0.01(+0.14%)
Mar 15, 2012 8.533 8.777 8.504 8.752 131,037 +0.18(+2.05%)
Mar 14, 2012 8.589 8.714 8.495 8.576 77,026 -0.01(-0.07%)
Mar 13, 2012 8.489 8.614 8.407 8.583 126,314 +0.17(+2.01%)
Mar 12, 2012 8.376 8.476 8.238 8.413 105,023 +0.06(+0.75%)
Mar 09, 2012 8.275 8.445 8.162 8.351 190,852 +0.10(+1.22%)
Mar 08, 2012 8.181 8.250 8.046 8.250 128,974 +0.09(+1.15%)
Mar 07, 2012 8.075 8.169 8.044 8.156 91,235 +0.14(+1.70%)
Mar 06, 2012 8.001 8.137 8.001 8.019 98,185 -0.08(-1.00%)
Mar 05, 2012 8.007 8.156 8.007 8.100 83,606 +0.06(+0.77%)
Mar 02, 2012 8.082 8.193 8.001 8.038 167,712 -0.03(-0.38%)
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.