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 (%)
Jul 31, 2007 8.708 8.874 8.509 8.520 135,417 -0.12(-1.39%)
Jul 30, 2007 8.657 8.965 8.509 8.640 164,388 -0.02(-0.26%)
Jul 27, 2007 8.594 8.783 8.509 8.663 259,034 +0.02(+0.26%)
Jul 26, 2007 8.680 8.908 8.499 8.640 488,559 -0.03(-0.40%)
Jul 25, 2007 8.800 8.965 8.474 8.674 709,519 +0.38(+4.61%)
Jul 24, 2007 8.634 8.714 8.229 8.292 195,379 -0.42(-4.79%)
Jul 23, 2007 8.765 8.925 8.680 8.708 82,932 -0.07(-0.85%)
Jul 20, 2007 8.960 8.960 8.611 8.783 258,945 -0.19(-2.16%)
Jul 19, 2007 8.891 9.045 8.805 8.977 145,141 +0.05(+0.51%)
Jul 18, 2007 8.948 9.102 8.708 8.931 143,262 -0.03(-0.32%)
Jul 17, 2007 9.051 9.080 8.960 8.960 106,359 -0.05(-0.57%)
Jul 16, 2007 9.057 9.085 8.920 9.011 102,845 -0.10(-1.07%)
Jul 13, 2007 9.120 9.148 9.028 9.108 105,781 -0.05(-0.50%)
Jul 12, 2007 8.908 9.160 8.885 9.154 80,501 +0.31(+3.55%)
Jul 11, 2007 8.851 9.080 8.800 8.840 93,383 -0.03(-0.39%)
Jul 10, 2007 9.114 9.114 8.868 8.874 147,428 -0.32(-3.48%)
Jul 09, 2007 9.319 9.319 9.148 9.194 62,576 -0.13(-1.35%)
Jul 06, 2007 9.211 9.331 9.182 9.319 42,678 +0.09(+0.93%)
Jul 05, 2007 9.337 9.337 9.091 9.234 79,677 -0.07(-0.80%)
Jul 03, 2007 9.274 9.308 9.228 9.308 56,932 +0.06(+0.68%)
Jul 02, 2007 9.234 9.262 9.165 9.245 76,171 +0.07(+0.81%)
Jun 29, 2007 9.514 9.514 9.148 9.171 139,676 -0.28(-2.96%)
Jun 28, 2007 9.422 9.542 9.268 9.451 124,561 +0.02(+0.24%)
Jun 27, 2007 9.028 9.428 9.028 9.428 108,121 +0.34(+3.71%)
Jun 26, 2007 9.217 9.268 9.040 9.091 135,576 -0.07(-0.75%)
Jun 25, 2007 9.000 9.365 8.977 9.160 196,896 +0.13(+1.39%)
Jun 22, 2007 9.154 9.234 8.994 9.034 303,257 -0.13(-1.37%)
Jun 21, 2007 9.165 9.228 9.097 9.160 131,042 -0.07(-0.74%)
Jun 20, 2007 9.514 9.514 9.188 9.228 104,545 -0.24(-2.53%)
Jun 19, 2007 9.485 9.538 9.394 9.468 203,837 -0.05(-0.48%)
Jun 18, 2007 9.611 9.622 9.388 9.514 56,037 -0.10(-1.01%)
Jun 15, 2007 9.411 9.611 9.285 9.611 257,423 +0.34(+3.70%)
Jun 14, 2007 9.239 9.297 9.200 9.268 57,263 +0.02(+0.19%)
Jun 13, 2007 9.205 9.302 9.165 9.251 159,357 +0.09(+0.93%)
Jun 12, 2007 9.160 9.268 9.125 9.165 143,947 -0.06(-0.62%)
Jun 11, 2007 9.325 9.325 9.205 9.222 77,668 -0.13(-1.34%)
Jun 08, 2007 9.222 9.411 9.222 9.348 119,584 +0.09(+0.99%)
Jun 07, 2007 9.325 9.388 9.205 9.257 231,886 -0.13(-1.40%)
Jun 06, 2007 9.348 9.428 9.251 9.388 71,045 -0.05(-0.48%)
Jun 05, 2007 9.525 9.559 9.377 9.434 98,870 -0.13(-1.31%)
Jun 04, 2007 9.565 9.651 9.525 9.559 93,320 -0.02(-0.24%)
Jun 01, 2007 9.456 9.582 9.405 9.582 122,698 +0.18(+1.94%)
May 31, 2007 9.582 9.582 9.354 9.399 360,668 -0.17(-1.79%)
May 30, 2007 9.519 9.594 9.422 9.571 86,599 -0.03(-0.36%)
May 29, 2007 9.582 9.702 9.485 9.605 101,151 -0.04(-0.41%)
May 25, 2007 9.576 9.736 9.469 9.645 106,657 +0.09(+0.96%)
May 24, 2007 9.645 9.765 9.531 9.554 126,757 -0.12(-1.24%)
May 23, 2007 9.759 9.793 9.651 9.673 195,682 -0.06(-0.59%)
May 22, 2007 9.531 9.822 9.413 9.731 170,673 +0.18(+1.85%)
May 21, 2007 9.416 9.602 9.342 9.554 51,817 +0.15(+1.64%)
May 18, 2007 9.479 9.479 9.354 9.399 79,953 -0.05(-0.54%)
May 17, 2007 9.474 9.531 9.354 9.451 67,166 -0.03(-0.30%)
May 16, 2007 9.371 9.479 9.314 9.479 138,910 +0.15(+1.65%)
May 15, 2007 9.439 9.622 9.297 9.325 195,955 -0.12(-1.27%)
May 14, 2007 9.554 9.668 9.422 9.445 102,601 -0.14(-1.43%)
May 11, 2007 9.422 9.588 9.422 9.582 63,543 +0.22(+2.32%)
May 10, 2007 9.542 9.542 9.337 9.365 107,154 -0.22(-2.26%)
May 09, 2007 9.502 9.633 9.456 9.582 117,078 +0.01(+0.12%)
May 08, 2007 9.485 9.691 9.394 9.571 91,942 +0.06(+0.60%)
May 07, 2007 9.548 9.548 9.468 9.514 61,230 -0.02(-0.24%)
May 04, 2007 9.434 9.559 9.365 9.536 136,991 +0.14(+1.52%)
May 03, 2007 9.371 9.422 9.285 9.394 75,451 +0.03(+0.37%)
May 02, 2007 9.194 9.359 9.108 9.359 111,975 +0.14(+1.49%)
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.