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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2006 10.17 10.29 10.09 10.29 596,378 +0.15(+1.47%)
Jun 29, 2006 9.988 10.21 9.867 10.14 136,373 +0.19(+1.96%)
Jun 28, 2006 9.965 10.10 9.859 9.942 107,035 +0.00(+0.00%)
Jun 27, 2006 10.10 10.21 9.936 9.942 123,721 -0.13(-1.31%)
Jun 26, 2006 9.787 10.10 9.701 10.07 325,132 +0.35(+3.59%)
Jun 23, 2006 9.426 9.753 9.215 9.724 345,401 +0.25(+2.60%)
Jun 22, 2006 9.432 9.547 9.392 9.478 90,619 -0.01(-0.12%)
Jun 21, 2006 9.449 9.593 9.449 9.489 120,513 +0.02(+0.18%)
Jun 20, 2006 9.352 9.610 9.352 9.472 227,864 +0.10(+1.04%)
Jun 19, 2006 9.455 9.524 9.306 9.375 145,572 -0.14(-1.50%)
Jun 16, 2006 9.684 9.787 9.386 9.518 652,919 -0.18(-1.89%)
Jun 15, 2006 9.673 9.787 9.530 9.701 106,897 +0.11(+1.13%)
Jun 14, 2006 9.472 9.650 9.404 9.593 133,454 -0.02(-0.24%)
Jun 13, 2006 9.495 9.759 9.495 9.615 80,980 +0.07(+0.78%)
Jun 12, 2006 9.633 9.661 9.478 9.541 62,164 -0.11(-1.19%)
Jun 09, 2006 9.839 9.839 9.615 9.656 80,401 -0.13(-1.29%)
Jun 08, 2006 9.593 9.810 9.484 9.782 163,383 +0.14(+1.43%)
Jun 07, 2006 9.512 9.776 9.381 9.644 56,304 +0.15(+1.63%)
Jun 06, 2006 9.369 9.512 9.346 9.489 162,063 +0.12(+1.28%)
Jun 05, 2006 9.776 9.867 9.346 9.369 141,727 -0.46(-4.66%)
Jun 02, 2006 9.799 9.919 9.770 9.827 99,727 -0.04(-0.41%)
Jun 01, 2006 9.507 9.873 9.478 9.867 90,710 +0.34(+3.55%)
May 31, 2006 9.518 9.604 9.432 9.530 148,048 +0.06(+0.60%)
May 30, 2006 9.701 9.719 9.455 9.472 183,593 -0.26(-2.65%)
May 26, 2006 9.684 9.770 9.587 9.730 99,949 +0.11(+1.13%)
May 25, 2006 9.604 9.782 9.564 9.621 158,733 +0.09(+0.96%)
May 24, 2006 9.415 9.587 9.335 9.530 123,438 +0.09(+0.97%)
May 23, 2006 9.627 9.782 9.415 9.438 69,121 -0.12(-1.26%)
May 22, 2006 9.564 9.724 9.404 9.558 172,932 -0.08(-0.83%)
May 19, 2006 9.449 9.724 9.409 9.638 97,649 +0.16(+1.69%)
May 18, 2006 9.610 9.690 9.467 9.478 87,712 -0.08(-0.84%)
May 17, 2006 9.449 9.593 9.306 9.558 94,957 +0.00(+0.00%)
May 16, 2006 9.541 9.615 9.501 9.558 34,372 +0.01(+0.12%)
May 15, 2006 9.438 9.604 9.426 9.547 69,833 +0.03(+0.36%)
May 12, 2006 9.650 9.714 9.472 9.512 406,542 -0.18(-1.83%)
May 11, 2006 9.621 9.736 9.604 9.690 131,587 +0.05(+0.53%)
May 10, 2006 9.793 9.810 9.564 9.638 40,699 -0.18(-1.81%)
May 09, 2006 9.942 9.965 9.816 9.816 41,683 -0.16(-1.61%)
May 08, 2006 10.07 10.14 9.942 9.976 185,203 -0.11(-1.08%)
May 05, 2006 9.976 10.22 9.965 10.09 361,984 +0.17(+1.73%)
May 04, 2006 9.730 9.942 9.690 9.913 380,566 +0.17(+1.76%)
May 03, 2006 9.644 9.764 9.541 9.741 151,294 +0.14(+1.43%)
May 02, 2006 9.449 9.650 9.438 9.604 142,960 +0.17(+1.82%)
May 01, 2006 9.724 9.764 9.392 9.432 212,334 -0.26(-2.72%)
Apr 28, 2006 9.495 9.736 9.489 9.696 90,799 +0.14(+1.44%)
Apr 27, 2006 9.564 9.707 9.524 9.558 176,734 -0.09(-0.89%)
Apr 26, 2006 9.621 9.776 9.581 9.644 109,872 +0.06(+0.66%)
Apr 25, 2006 9.667 9.667 9.455 9.581 116,211 -0.09(-0.89%)
Apr 24, 2006 9.822 9.867 9.610 9.667 103,418 -0.19(-1.92%)
Apr 21, 2006 9.976 9.976 9.827 9.856 205,007 -0.01(-0.06%)
Apr 20, 2006 10.03 10.03 9.822 9.862 142,927 -0.18(-1.82%)
Apr 19, 2006 9.976 10.11 9.650 10.04 191,962 +0.05(+0.52%)
Apr 18, 2006 9.587 10.02 9.489 9.993 112,516 +0.41(+4.24%)
Apr 17, 2006 9.501 9.684 9.501 9.587 50,882 +0.05(+0.54%)
Apr 13, 2006 9.530 9.650 9.472 9.535 427,290 +0.01(+0.06%)
Apr 12, 2006 9.495 9.552 9.409 9.530 155,570 +0.03(+0.36%)
Apr 11, 2006 9.678 9.701 9.472 9.495 137,328 -0.18(-1.89%)
Apr 10, 2006 9.633 9.713 9.598 9.678 148,766 +0.02(+0.24%)
Apr 07, 2006 9.776 9.822 9.593 9.656 151,491 -0.08(-0.82%)
Apr 06, 2006 9.736 9.787 9.678 9.736 294,618 -0.02(-0.23%)
Apr 05, 2006 9.770 9.793 9.650 9.759 130,634 -0.06(-0.58%)
Apr 04, 2006 9.810 9.890 9.610 9.816 82,788 -0.02(-0.23%)
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.