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

Flushing Finl Corp (NQ: FFIC )

13.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2006 9.707 9.707 9.518 9.530 269,520 -0.15(-1.54%)
Jul 28, 2006 9.449 9.719 9.449 9.678 112,102 +0.20(+2.11%)
Jul 27, 2006 9.730 9.730 9.438 9.478 406,910 -0.16(-1.66%)
Jul 26, 2006 10.09 10.09 9.507 9.638 275,792 -0.47(-4.65%)
Jul 25, 2006 10.13 10.25 10.04 10.11 198,204 -0.07(-0.68%)
Jul 24, 2006 9.965 10.19 9.959 10.18 111,775 +0.21(+2.13%)
Jul 21, 2006 10.00 10.10 9.696 9.965 84,508 -0.10(-1.02%)
Jul 20, 2006 10.11 10.19 9.993 10.07 147,294 -0.04(-0.40%)
Jul 19, 2006 9.776 10.24 9.776 10.11 296,558 +0.33(+3.40%)
Jul 18, 2006 9.724 9.793 9.621 9.776 184,593 +0.12(+1.25%)
Jul 17, 2006 9.615 9.696 9.587 9.656 79,295 -0.01(-0.12%)
Jul 14, 2006 9.764 9.913 9.593 9.667 114,155 -0.10(-1.00%)
Jul 13, 2006 9.919 9.965 9.741 9.764 172,606 -0.21(-2.07%)
Jul 12, 2006 10.14 10.14 9.953 9.971 184,363 -0.19(-1.86%)
Jul 11, 2006 9.942 10.18 9.936 10.16 187,411 +0.17(+1.66%)
Jul 10, 2006 10.06 10.06 9.925 9.993 94,288 -0.06(-0.57%)
Jul 07, 2006 10.10 10.10 9.908 10.05 103,062 -0.10(-0.96%)
Jul 06, 2006 10.18 10.18 10.06 10.15 115,365 -0.03(-0.28%)
Jul 05, 2006 10.03 10.19 10.02 10.18 121,086 +0.05(+0.45%)
Jul 03, 2006 10.26 10.26 10.05 10.13 45,637 -0.15(-1.50%)
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%)
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.