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 (%)
Aug 29, 2008 9.999 9.999 9.422 9.930 242,743 -0.17(-1.70%)
Aug 28, 2008 9.702 10.11 9.565 10.10 171,957 +0.50(+5.23%)
Aug 27, 2008 9.474 9.713 9.337 9.599 254,497 +0.14(+1.45%)
Aug 26, 2008 9.416 9.679 9.337 9.462 147,244 +0.03(+0.30%)
Aug 25, 2008 9.988 10.00 9.428 9.434 185,938 -0.49(-4.95%)
Aug 22, 2008 10.05 10.28 9.902 9.925 193,102 -0.03(-0.34%)
Aug 21, 2008 10.10 10.22 9.890 9.959 183,662 -0.29(-2.84%)
Aug 20, 2008 10.18 10.68 10.14 10.25 100,955 +0.05(+0.45%)
Aug 19, 2008 10.23 10.39 10.12 10.20 82,613 -0.09(-0.89%)
Aug 18, 2008 10.62 10.67 10.23 10.30 91,392 -0.33(-3.12%)
Aug 15, 2008 10.72 10.80 10.29 10.63 156,214 +0.03(+0.32%)
Aug 14, 2008 10.08 10.70 10.07 10.59 202,893 +0.43(+4.21%)
Aug 13, 2008 9.948 10.46 9.948 10.16 170,129 +0.17(+1.71%)
Aug 12, 2008 10.15 10.15 9.845 9.993 158,217 -0.25(-2.40%)
Aug 11, 2008 10.03 10.51 9.828 10.24 120,920 +0.23(+2.28%)
Aug 08, 2008 9.319 10.07 9.319 10.01 156,604 +0.71(+7.61%)
Aug 07, 2008 10.02 10.14 9.291 9.302 285,171 -0.81(-7.97%)
Aug 06, 2008 10.24 10.31 9.976 10.11 177,506 -0.21(-1.99%)
Aug 05, 2008 10.14 10.38 10.10 10.31 158,191 +0.28(+2.79%)
Aug 04, 2008 10.04 10.15 9.782 10.03 185,065 -0.02(-0.17%)
Aug 01, 2008 10.19 10.19 9.811 10.05 104,022 -0.02(-0.17%)
Jul 31, 2008 10.00 10.18 9.645 10.07 156,186 -0.12(-1.18%)
Jul 30, 2008 10.10 10.40 10.02 10.19 158,257 +0.19(+1.88%)
Jul 29, 2008 9.999 10.17 9.308 9.999 107,900 +0.27(+2.82%)
Jul 28, 2008 9.833 9.988 9.571 9.725 151,424 -0.17(-1.67%)
Jul 25, 2008 9.988 9.988 9.516 9.890 207,481 -0.04(-0.40%)
Jul 24, 2008 10.46 10.51 9.753 9.930 261,251 -0.46(-4.45%)
Jul 23, 2008 9.348 10.94 9.348 10.39 400,935 +0.38(+3.76%)
Jul 22, 2008 9.405 10.04 9.405 10.02 402,127 +0.42(+4.34%)
Jul 21, 2008 9.582 9.679 9.428 9.599 58,976 -0.07(-0.77%)
Jul 18, 2008 9.708 9.908 9.442 9.673 213,698 -0.07(-0.76%)
Jul 17, 2008 9.554 9.776 9.365 9.748 403,405 +0.43(+4.66%)
Jul 16, 2008 8.971 9.331 8.914 9.314 452,153 +0.39(+4.42%)
Jul 15, 2008 9.005 9.348 8.646 8.920 377,807 -0.21(-2.31%)
Jul 14, 2008 9.765 9.765 9.022 9.131 186,241 -0.66(-6.71%)
Jul 11, 2008 9.873 9.873 9.451 9.788 216,475 -0.19(-1.95%)
Jul 10, 2008 9.605 9.988 9.445 9.982 152,468 +0.35(+3.62%)
Jul 09, 2008 10.08 10.14 9.554 9.633 150,750 -0.42(-4.20%)
Jul 08, 2008 9.519 10.06 9.331 10.06 352,301 +0.57(+6.02%)
Jul 07, 2008 9.965 9.999 9.291 9.485 176,067 -0.40(-4.04%)
Jul 04, 2008 10.24 10.28 9.833 9.885 166,421 +0.00(+0.00%)
Jul 03, 2008 10.24 10.28 9.833 9.885 166,421 -0.35(-3.46%)
Jul 02, 2008 10.66 10.80 10.23 10.24 301,518 -0.42(-3.96%)
Jul 01, 2008 10.61 10.79 10.43 10.66 373,903 -0.16(-1.48%)
Jun 30, 2008 10.94 11.08 10.78 10.82 322,394 -0.09(-0.78%)
Jun 27, 2008 10.74 10.97 10.54 10.91 937,954 +0.13(+1.22%)
Jun 26, 2008 10.75 10.87 10.62 10.78 175,540 -0.14(-1.26%)
Jun 25, 2008 10.75 11.14 10.75 10.91 154,415 +0.18(+1.65%)
Jun 24, 2008 10.69 10.95 10.42 10.74 140,849 +0.01(+0.11%)
Jun 23, 2008 11.02 11.13 10.51 10.72 164,828 -0.19(-1.78%)
Jun 20, 2008 10.85 11.09 10.68 10.92 369,289 +0.04(+0.37%)
Jun 19, 2008 10.88 10.88 10.58 10.88 220,421 -0.01(-0.05%)
Jun 18, 2008 11.01 11.34 10.70 10.88 183,222 -0.16(-1.45%)
Jun 17, 2008 11.27 11.30 11.00 11.04 123,519 -0.22(-1.93%)
Jun 16, 2008 11.13 11.34 10.78 11.26 157,720 +0.11(+1.02%)
Jun 13, 2008 11.18 11.34 11.07 11.15 154,301 +0.10(+0.88%)
Jun 12, 2008 10.73 11.28 10.73 11.05 237,050 +0.43(+4.03%)
Jun 11, 2008 10.64 10.89 10.55 10.62 239,071 -0.07(-0.64%)
Jun 10, 2008 10.71 10.82 10.56 10.69 375,017 -0.07(-0.64%)
Jun 09, 2008 11.18 11.18 10.69 10.76 277,849 -0.36(-3.24%)
Jun 06, 2008 11.41 11.45 11.12 11.12 182,730 -0.39(-3.37%)
Jun 05, 2008 11.26 11.54 11.17 11.51 338,340 +0.23(+2.08%)
Jun 04, 2008 11.23 11.46 10.95 11.27 308,745 -0.02(-0.20%)
Jun 03, 2008 10.96 11.31 10.82 11.30 256,024 +0.30(+2.70%)
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.