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 (%)
Sep 30, 2005 9.363 9.421 9.323 9.375 53,554 -0.01(-0.06%)
Sep 29, 2005 9.346 9.415 9.306 9.381 68,812 +0.03(+0.37%)
Sep 28, 2005 9.615 9.615 9.192 9.346 615,789 -0.25(-2.57%)
Sep 27, 2005 9.518 9.593 9.278 9.593 47,713 +0.05(+0.48%)
Sep 26, 2005 9.558 9.701 9.495 9.547 61,855 +0.10(+1.09%)
Sep 23, 2005 9.444 9.535 9.089 9.444 57,517 +0.17(+1.79%)
Sep 22, 2005 9.278 9.352 9.094 9.278 45,167 +0.07(+0.81%)
Sep 21, 2005 9.272 9.346 9.089 9.203 41,900 -0.14(-1.47%)
Sep 20, 2005 9.432 9.535 9.169 9.341 55,906 -0.06(-0.67%)
Sep 19, 2005 9.535 9.753 9.363 9.404 107,091 -0.07(-0.73%)
Sep 16, 2005 9.518 9.633 9.220 9.472 220,651 -0.01(-0.06%)
Sep 15, 2005 9.696 9.724 9.392 9.478 96,294 -0.14(-1.49%)
Sep 14, 2005 9.776 9.822 9.575 9.621 40,161 -0.13(-1.35%)
Sep 13, 2005 9.965 9.993 9.713 9.753 88,719 -0.27(-2.74%)
Sep 12, 2005 10.17 10.23 9.759 10.03 155,268 -0.23(-2.23%)
Sep 09, 2005 10.03 10.26 9.993 10.26 57,360 +0.25(+2.52%)
Sep 08, 2005 10.03 10.06 9.885 10.00 36,779 -0.14(-1.35%)
Sep 07, 2005 10.02 10.14 10.02 10.14 39,317 +0.03(+0.28%)
Sep 06, 2005 9.988 10.30 9.959 10.11 48,616 +0.15(+1.49%)
Sep 02, 2005 10.10 10.15 9.930 9.965 44,771 -0.11(-1.14%)
Sep 01, 2005 9.902 10.17 9.902 10.08 97,590 +0.09(+0.86%)
Aug 31, 2005 9.908 10.02 9.850 9.993 56,128 +0.09(+0.93%)
Aug 30, 2005 9.759 10.00 9.736 9.902 94,214 +0.02(+0.23%)
Aug 29, 2005 9.845 9.902 9.621 9.879 42,574 +0.03(+0.29%)
Aug 26, 2005 9.862 10.23 9.713 9.850 54,324 -0.13(-1.32%)
Aug 25, 2005 9.839 10.02 9.793 9.982 26,115 +0.15(+1.57%)
Aug 24, 2005 9.898 10.15 9.759 9.827 65,841 -0.10(-1.04%)
Aug 23, 2005 9.971 10.22 9.885 9.930 27,919 -0.15(-1.53%)
Aug 22, 2005 9.787 10.10 9.747 10.09 44,317 +0.15(+1.56%)
Aug 19, 2005 9.845 10.03 9.736 9.930 37,033 +0.04(+0.41%)
Aug 18, 2005 9.965 10.11 9.873 9.890 35,224 -0.15(-1.54%)
Aug 17, 2005 10.02 10.19 10.00 10.04 43,061 -0.08(-0.79%)
Aug 16, 2005 10.31 10.35 10.02 10.13 53,192 -0.21(-2.05%)
Aug 15, 2005 9.959 10.45 9.959 10.34 121,833 +0.19(+1.92%)
Aug 12, 2005 10.06 10.19 9.959 10.14 54,429 +0.04(+0.42%)
Aug 11, 2005 10.07 10.18 9.976 10.10 96,305 +0.01(+0.09%)
Aug 10, 2005 9.965 10.48 9.959 10.09 146,580 +0.02(+0.17%)
Aug 09, 2005 10.17 10.30 10.05 10.07 59,657 -0.18(-1.73%)
Aug 08, 2005 10.30 10.47 10.22 10.25 39,136 -0.07(-0.72%)
Aug 05, 2005 10.34 10.51 10.31 10.33 80,039 -0.03(-0.28%)
Aug 04, 2005 10.89 10.89 10.25 10.35 71,909 -0.41(-3.83%)
Aug 03, 2005 11.10 11.12 10.77 10.77 44,200 -0.35(-3.14%)
Aug 02, 2005 11.07 11.14 10.72 11.12 71,303 -0.03(-0.26%)
Aug 01, 2005 10.82 11.25 10.82 11.14 59,320 +0.30(+2.75%)
Jul 29, 2005 10.82 11.02 10.74 10.85 44,935 -0.06(-0.52%)
Jul 28, 2005 10.68 10.90 10.68 10.90 36,946 +0.31(+2.97%)
Jul 27, 2005 10.69 10.69 10.37 10.59 28,135 -0.06(-0.59%)
Jul 26, 2005 10.72 10.83 10.58 10.65 96,774 +0.01(+0.11%)
Jul 25, 2005 10.88 10.88 10.58 10.64 33,295 -0.22(-2.00%)
Jul 22, 2005 10.58 11.00 10.55 10.86 135,057 +0.26(+2.49%)
Jul 21, 2005 10.84 10.86 10.50 10.59 91,862 -0.24(-2.22%)
Jul 20, 2005 10.70 10.88 10.56 10.84 96,158 +0.02(+0.16%)
Jul 19, 2005 10.77 10.94 10.58 10.82 42,567 +0.11(+1.07%)
Jul 18, 2005 10.97 11.09 10.70 10.70 72,005 -0.32(-2.91%)
Jul 15, 2005 10.64 11.11 10.64 11.02 99,458 +0.20(+1.85%)
Jul 14, 2005 11.03 11.09 10.81 10.82 54,107 -0.22(-2.02%)
Jul 13, 2005 10.98 11.05 10.82 11.05 58,127 +0.16(+1.47%)
Jul 12, 2005 10.84 11.03 10.84 10.89 34,736 -0.02(-0.21%)
Jul 11, 2005 10.84 11.02 10.71 10.91 58,137 +0.12(+1.11%)
Jul 08, 2005 10.54 10.97 10.47 10.79 123,139 +0.10(+0.96%)
Jul 07, 2005 10.54 10.89 10.17 10.69 40,859 +0.03(+0.32%)
Jul 06, 2005 11.09 11.17 10.65 10.65 42,247 -0.35(-3.18%)
Jul 05, 2005 10.57 11.11 10.57 11.00 72,464 +0.40(+3.73%)
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.