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

Flushing Finl Corp (NQ: FFIC )

12.95 +0.18 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 30, 2010 7.219 7.377 7.208 7.290 63,704 -0.05(-0.64%)
Jul 29, 2010 7.336 7.377 7.155 7.336 133,172 +0.09(+1.21%)
Jul 28, 2010 7.401 7.462 7.219 7.249 176,187 -0.20(-2.67%)
Jul 27, 2010 7.570 7.617 7.412 7.447 220,840 -0.05(-0.62%)
Jul 26, 2010 7.483 7.640 7.348 7.494 217,672 +0.01(+0.16%)
Jul 23, 2010 7.389 7.623 7.278 7.483 270,218 +0.06(+0.79%)
Jul 22, 2010 7.278 7.500 7.173 7.424 871,654 +0.36(+5.05%)
Jul 21, 2010 7.705 7.705 7.062 7.067 288,478 -0.61(-7.92%)
Jul 20, 2010 7.412 7.705 7.412 7.675 434,087 +0.14(+1.86%)
Jul 19, 2010 7.395 7.547 7.371 7.535 89,479 +0.18(+2.46%)
Jul 16, 2010 7.594 7.594 7.295 7.354 176,613 -0.32(-4.19%)
Jul 15, 2010 7.722 7.751 7.535 7.675 83,837 -0.06(-0.76%)
Jul 14, 2010 7.740 7.845 7.675 7.734 145,246 -0.06(-0.75%)
Jul 13, 2010 7.658 7.798 7.629 7.792 315,402 +0.26(+3.49%)
Jul 12, 2010 7.576 7.670 7.366 7.529 138,691 -0.09(-1.23%)
Jul 09, 2010 7.506 7.629 7.363 7.623 109,972 +0.09(+1.16%)
Jul 08, 2010 7.605 7.722 7.401 7.535 242,928 +0.04(+0.47%)
Jul 07, 2010 7.108 7.518 7.097 7.500 203,609 +0.44(+6.21%)
Jul 06, 2010 7.260 7.260 6.991 7.062 234,946 -0.06(-0.90%)
Jul 02, 2010 7.255 7.255 7.009 7.126 141,142 -0.06(-0.81%)
Jul 01, 2010 7.126 7.430 7.009 7.184 271,414 +0.04(+0.49%)
Jun 30, 2010 7.167 7.307 7.062 7.149 256,035 +0.01(+0.08%)
Jun 29, 2010 7.167 7.301 7.056 7.143 302,732 -0.28(-3.78%)
Jun 25, 2010 7.214 7.424 7.079 7.424 461,464 +0.27(+3.76%)
Jun 24, 2010 7.284 7.366 7.138 7.155 121,856 -0.20(-2.70%)
Jun 23, 2010 7.366 7.494 7.249 7.354 171,200 -0.04(-0.47%)
Jun 22, 2010 7.605 7.687 7.371 7.389 157,166 -0.16(-2.17%)
Jun 21, 2010 7.827 7.827 7.506 7.553 134,524 -0.14(-1.82%)
Jun 18, 2010 7.675 7.845 7.465 7.693 234,679 +0.06(+0.77%)
Jun 17, 2010 7.664 7.751 7.512 7.635 120,395 -0.01(-0.15%)
Jun 16, 2010 7.564 7.740 7.494 7.646 209,060 +0.01(+0.15%)
Jun 15, 2010 7.523 7.670 7.395 7.635 191,696 +0.13(+1.71%)
Jun 14, 2010 7.623 7.778 7.471 7.506 150,505 -0.02(-0.31%)
Jun 11, 2010 7.360 7.529 7.360 7.529 129,701 +0.08(+1.02%)
Jun 10, 2010 7.301 7.477 7.214 7.453 167,221 +0.26(+3.57%)
Jun 09, 2010 7.284 7.319 7.085 7.196 168,927 -0.02(-0.24%)
Jun 08, 2010 7.225 7.285 6.933 7.214 252,263 +0.00(+0.00%)
Jun 07, 2010 7.319 7.465 7.202 7.214 166,256 -0.05(-0.64%)
Jun 04, 2010 7.636 7.746 7.231 7.260 231,915 -0.59(-7.52%)
Jun 03, 2010 7.850 7.988 7.654 7.850 355,051 -0.02(-0.22%)
Jun 02, 2010 7.816 7.955 7.735 7.868 451,482 +0.12(+1.57%)
Jun 01, 2010 7.827 8.053 7.746 7.746 267,114 -0.09(-1.11%)
May 28, 2010 8.001 8.007 7.746 7.833 176,715 -0.17(-2.10%)
May 27, 2010 7.752 8.018 7.590 8.001 124,611 +0.43(+5.65%)
May 26, 2010 7.561 7.769 7.503 7.573 186,821 +0.05(+0.69%)
May 25, 2010 7.370 7.538 7.179 7.521 217,178 +0.11(+1.48%)
May 24, 2010 7.700 7.717 7.388 7.411 166,934 -0.32(-4.19%)
May 21, 2010 7.526 7.827 7.521 7.735 324,654 +0.09(+1.21%)
May 20, 2010 7.428 8.065 7.422 7.642 337,660 -0.52(-6.38%)
May 19, 2010 8.215 8.360 8.007 8.163 143,620 -0.09(-1.12%)
May 18, 2010 8.388 8.446 8.151 8.255 167,278 -0.02(-0.21%)
May 17, 2010 8.307 8.608 8.018 8.273 161,115 +0.02(+0.28%)
May 14, 2010 8.336 8.377 8.122 8.250 172,640 -0.16(-1.93%)
May 13, 2010 8.446 8.446 8.296 8.412 121,630 -0.09(-1.09%)
May 12, 2010 8.360 8.678 8.290 8.504 213,722 +0.15(+1.80%)
May 11, 2010 8.365 8.574 8.244 8.354 186,691 -0.03(-0.35%)
May 10, 2010 8.169 8.423 7.926 8.383 228,681 +0.51(+6.47%)
May 07, 2010 7.931 8.099 7.671 7.874 368,060 -0.10(-1.23%)
May 06, 2010 8.007 8.221 7.584 7.972 205,259 -0.16(-1.99%)
May 05, 2010 7.931 8.226 7.752 8.134 203,353 +0.27(+3.38%)
May 04, 2010 7.995 7.995 7.781 7.868 145,368 -0.26(-3.20%)
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.