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 +0.08 (+0.60%)
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 (%)
Aug 31, 2011 7.043 7.073 6.934 6.970 279,447 -0.07(-0.95%)
Aug 30, 2011 7.043 7.080 6.903 7.037 131,998 -0.04(-0.51%)
Aug 29, 2011 6.916 7.116 6.855 7.073 235,617 +0.27(+3.93%)
Aug 26, 2011 6.721 6.916 6.624 6.806 89,921 +0.05(+0.72%)
Aug 25, 2011 6.922 7.025 6.709 6.758 154,439 -0.09(-1.33%)
Aug 24, 2011 6.782 6.943 6.727 6.849 115,507 +0.04(+0.62%)
Aug 23, 2011 6.491 6.812 6.466 6.806 136,007 +0.32(+4.96%)
Aug 22, 2011 6.673 6.739 6.400 6.485 126,547 -0.03(-0.47%)
Aug 19, 2011 6.576 6.818 6.485 6.515 311,643 -0.12(-1.74%)
Aug 18, 2011 6.885 6.928 6.600 6.630 761,343 -0.38(-5.45%)
Aug 17, 2011 7.031 7.128 6.825 7.013 176,141 +0.03(+0.43%)
Aug 16, 2011 6.928 7.122 6.685 6.982 189,650 -0.02(-0.26%)
Aug 15, 2011 7.001 7.037 6.885 7.001 153,452 +0.07(+0.96%)
Aug 12, 2011 7.031 7.086 6.788 6.934 190,854 -0.04(-0.52%)
Aug 11, 2011 6.624 7.086 6.624 6.970 248,624 +0.39(+6.00%)
Aug 10, 2011 6.976 7.256 6.527 6.576 231,266 -0.56(-7.91%)
Aug 09, 2011 6.995 7.219 6.630 7.140 617,563 +0.19(+2.71%)
Aug 08, 2011 7.347 7.638 6.952 6.952 393,871 -0.49(-6.53%)
Aug 05, 2011 7.517 7.590 7.353 7.438 169,235 +0.03(+0.41%)
Aug 04, 2011 7.602 7.747 7.407 7.407 159,716 -0.29(-3.79%)
Aug 03, 2011 7.577 7.735 7.456 7.699 98,938 +0.16(+2.09%)
Aug 02, 2011 7.577 7.729 7.529 7.541 129,750 -0.08(-1.04%)
Aug 01, 2011 7.553 7.632 7.401 7.620 207,261 +0.14(+1.87%)
Jul 29, 2011 7.511 7.602 7.456 7.480 175,090 -0.12(-1.52%)
Jul 28, 2011 7.632 7.729 7.533 7.596 192,020 -0.01(-0.16%)
Jul 27, 2011 8.185 8.185 7.571 7.608 209,657 -0.04(-0.48%)
Jul 26, 2011 7.668 7.687 7.590 7.644 156,387 +0.01(+0.16%)
Jul 25, 2011 7.705 7.863 7.632 7.632 82,648 -0.18(-2.25%)
Jul 22, 2011 7.772 7.905 7.747 7.808 106,112 -0.09(-1.08%)
Jul 21, 2011 7.857 7.917 7.741 7.893 97,281 +0.09(+1.17%)
Jul 20, 2011 7.832 7.845 7.735 7.802 43,844 -0.03(-0.39%)
Jul 19, 2011 7.662 7.845 7.662 7.832 96,202 +0.24(+3.20%)
Jul 18, 2011 7.753 7.753 7.559 7.590 97,673 -0.16(-2.11%)
Jul 15, 2011 7.790 7.851 7.720 7.753 108,530 -0.03(-0.39%)
Jul 14, 2011 7.972 7.972 7.772 7.784 97,783 -0.15(-1.84%)
Jul 13, 2011 7.905 7.990 7.838 7.930 161,020 +0.10(+1.24%)
Jul 12, 2011 7.832 7.972 7.802 7.832 124,518 -0.01(-0.08%)
Jul 11, 2011 7.905 7.978 7.796 7.838 200,722 -0.15(-1.90%)
Jul 08, 2011 7.960 8.021 7.917 7.990 52,178 -0.06(-0.75%)
Jul 07, 2011 8.106 8.239 7.996 8.051 145,858 -0.01(-0.08%)
Jul 06, 2011 7.978 8.087 7.948 8.057 98,520 +0.04(+0.53%)
Jul 05, 2011 7.972 8.021 7.899 8.015 112,542 +0.05(+0.61%)
Jul 01, 2011 7.917 8.015 7.814 7.966 153,506 +0.07(+0.92%)
Jun 30, 2011 7.893 7.924 7.766 7.893 108,822 +0.05(+0.62%)
Jun 29, 2011 7.881 7.881 7.784 7.845 77,023 +0.01(+0.08%)
Jun 28, 2011 7.838 7.838 7.723 7.838 138,097 +0.01(+0.16%)
Jun 27, 2011 7.650 7.832 7.638 7.826 171,557 +0.21(+2.71%)
Jun 24, 2011 7.705 7.772 7.583 7.620 594,202 -0.05(-0.59%)
Jun 23, 2011 7.620 7.717 7.583 7.665 104,770 +0.01(+0.12%)
Jun 22, 2011 7.632 7.790 7.608 7.656 310,874 -0.02(-0.24%)
Jun 21, 2011 7.747 7.766 7.662 7.675 212,391 -0.04(-0.55%)
Jun 20, 2011 7.747 7.899 7.644 7.717 204,443 -0.02(-0.31%)
Jun 17, 2011 7.705 7.759 7.632 7.741 286,641 +0.08(+1.03%)
Jun 16, 2011 7.505 7.693 7.505 7.662 114,993 +0.18(+2.35%)
Jun 15, 2011 7.523 7.529 7.413 7.486 227,244 -0.09(-1.20%)
Jun 14, 2011 7.590 7.596 7.541 7.577 156,622 +0.08(+1.05%)
Jun 13, 2011 7.529 7.577 7.453 7.498 85,564 +0.02(+0.32%)
Jun 10, 2011 7.480 7.577 7.407 7.474 111,462 -0.06(-0.81%)
Jun 09, 2011 7.377 7.541 7.341 7.535 169,835 +0.17(+2.31%)
Jun 08, 2011 7.474 7.517 7.298 7.365 134,553 -0.14(-1.86%)
Jun 07, 2011 7.675 7.772 7.498 7.505 89,629 -0.12(-1.51%)
Jun 06, 2011 7.632 7.662 7.602 7.620 190,416 -0.02(-0.24%)
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.