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

Flushing Finl Corp (NQ: FFIC )

12.63 -0.01 (-0.08%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 6, 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 29, 2006 10.16 10.20 9.948 9.993 91,625 -0.14(-1.41%)
Sep 28, 2006 10.05 10.18 9.953 10.14 70,872 +0.11(+1.08%)
Sep 27, 2006 9.976 10.04 9.953 10.03 54,638 +0.00(+0.00%)
Sep 26, 2006 9.982 10.04 9.850 10.03 41,471 +0.06(+0.63%)
Sep 25, 2006 9.879 10.06 9.793 9.965 91,285 +0.08(+0.81%)
Sep 22, 2006 9.953 9.970 9.822 9.885 62,370 -0.10(-1.03%)
Sep 21, 2006 10.03 10.07 9.908 9.988 66,700 -0.05(-0.46%)
Sep 20, 2006 10.01 10.12 9.930 10.03 115,909 +0.09(+0.92%)
Sep 19, 2006 10.03 10.03 9.708 9.942 112,305 -0.09(-0.85%)
Sep 18, 2006 10.07 10.08 9.959 10.03 88,914 -0.07(-0.68%)
Sep 15, 2006 10.21 10.22 10.03 10.10 207,996 -0.06(-0.62%)
Sep 14, 2006 10.08 10.26 9.993 10.16 99,148 +0.03(+0.28%)
Sep 13, 2006 10.15 10.19 10.04 10.13 90,159 -0.05(-0.45%)
Sep 12, 2006 9.953 10.20 9.890 10.18 71,849 +0.25(+2.53%)
Sep 11, 2006 9.885 9.953 9.850 9.925 20,558 +0.02(+0.23%)
Sep 08, 2006 9.885 9.948 9.828 9.902 55,761 +0.02(+0.17%)
Sep 07, 2006 9.885 9.953 9.850 9.885 62,342 -0.06(-0.57%)
Sep 06, 2006 10.08 10.08 9.942 9.942 53,099 -0.23(-2.30%)
Sep 05, 2006 10.09 10.22 10.05 10.18 93,017 +0.12(+1.19%)
Sep 01, 2006 10.08 10.12 9.930 10.06 43,844 +0.05(+0.46%)
Aug 31, 2006 10.02 10.12 9.942 10.01 187,662 +0.03(+0.34%)
Aug 30, 2006 9.970 10.06 9.822 9.976 115,522 -0.01(-0.06%)
Aug 29, 2006 9.993 10.01 9.862 9.982 154,477 +0.03(+0.29%)
Aug 28, 2006 9.873 9.999 9.868 9.953 100,085 +0.11(+1.16%)
Aug 25, 2006 9.822 9.970 9.771 9.839 144,069 -0.03(-0.29%)
Aug 24, 2006 9.862 9.959 9.822 9.868 459,072 +0.05(+0.52%)
Aug 23, 2006 9.850 9.936 9.708 9.816 894,348 +0.18(+1.84%)
Aug 22, 2006 9.645 9.708 9.599 9.639 21,327 +0.02(+0.18%)
Aug 21, 2006 9.696 9.725 9.605 9.622 64,632 -0.09(-0.94%)
Aug 18, 2006 9.805 9.805 9.679 9.713 88,967 -0.06(-0.64%)
Aug 17, 2006 9.776 9.850 9.719 9.776 136,744 -0.04(-0.41%)
Aug 16, 2006 9.793 9.822 9.742 9.816 128,281 +0.10(+1.00%)
Aug 15, 2006 9.736 9.782 9.639 9.719 113,425 +0.11(+1.19%)
Aug 14, 2006 9.713 9.839 9.594 9.605 88,974 -0.16(-1.64%)
Aug 11, 2006 9.616 9.816 9.616 9.765 102,997 +0.11(+1.12%)
Aug 10, 2006 9.468 9.696 9.445 9.656 148,605 +0.16(+1.68%)
Aug 09, 2006 9.662 9.679 9.394 9.496 165,654 -0.06(-0.60%)
Aug 08, 2006 9.633 9.708 9.485 9.554 122,372 -0.06(-0.65%)
Aug 07, 2006 9.673 9.753 9.542 9.616 90,949 -0.13(-1.35%)
Aug 04, 2006 9.845 9.959 9.616 9.748 130,918 -0.01(-0.12%)
Aug 03, 2006 9.479 9.765 9.479 9.759 166,772 +0.21(+2.15%)
Aug 02, 2006 9.565 9.696 9.474 9.554 222,337 +0.03(+0.30%)
Aug 01, 2006 9.411 9.554 9.308 9.525 284,425 +0.02(+0.24%)
Jul 31, 2006 9.679 9.679 9.491 9.502 270,298 -0.15(-1.54%)
Jul 28, 2006 9.422 9.691 9.422 9.651 112,425 +0.20(+2.11%)
Jul 27, 2006 9.702 9.702 9.411 9.451 408,085 -0.16(-1.66%)
Jul 26, 2006 10.06 10.06 9.479 9.611 276,588 -0.47(-4.65%)
Jul 25, 2006 10.10 10.22 10.01 10.08 198,776 -0.07(-0.68%)
Jul 24, 2006 9.936 10.16 9.930 10.15 112,098 +0.21(+2.13%)
Jul 21, 2006 9.976 10.07 9.668 9.936 84,752 -0.10(-1.02%)
Jul 20, 2006 10.08 10.16 9.965 10.04 147,719 -0.04(-0.40%)
Jul 19, 2006 9.748 10.21 9.748 10.08 297,413 +0.33(+3.40%)
Jul 18, 2006 9.696 9.765 9.594 9.748 185,126 +0.12(+1.25%)
Jul 17, 2006 9.588 9.668 9.559 9.628 79,524 -0.01(-0.12%)
Jul 14, 2006 9.736 9.885 9.565 9.639 114,485 -0.10(-1.00%)
Jul 13, 2006 9.890 9.936 9.713 9.736 173,104 -0.21(-2.07%)
Jul 12, 2006 10.11 10.11 9.925 9.942 184,895 -0.19(-1.86%)
Jul 11, 2006 9.913 10.15 9.908 10.13 187,952 +0.17(+1.66%)
Jul 10, 2006 10.03 10.03 9.896 9.965 94,560 -0.06(-0.57%)
Jul 07, 2006 10.07 10.07 9.879 10.02 103,360 -0.10(-0.96%)
Jul 06, 2006 10.15 10.15 10.03 10.12 115,698 -0.03(-0.28%)
Jul 05, 2006 9.999 10.16 9.993 10.15 121,435 +0.05(+0.45%)
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.