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

Flushing Finl Corp (NQ: FFIC )

12.16 -0.27 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2010 6.855 6.902 6.623 6.699 192,181 -0.09(-1.28%)
Sep 29, 2010 6.571 6.815 6.565 6.786 193,392 +0.19(+2.81%)
Sep 28, 2010 6.600 6.658 6.467 6.600 320,797 +0.03(+0.53%)
Sep 27, 2010 6.565 6.589 6.438 6.565 189,580 +0.00(+0.00%)
Sep 24, 2010 6.432 6.571 6.339 6.565 162,597 +0.24(+3.75%)
Sep 23, 2010 6.316 6.513 6.293 6.328 286,675 -0.03(-0.46%)
Sep 22, 2010 6.403 6.415 6.247 6.357 126,971 -0.05(-0.81%)
Sep 21, 2010 6.479 6.583 6.386 6.409 246,193 -0.08(-1.25%)
Sep 20, 2010 6.316 6.508 6.200 6.490 251,945 +0.19(+2.94%)
Sep 17, 2010 6.368 6.368 6.189 6.305 212,372 -0.19(-2.86%)
Sep 15, 2010 6.479 6.612 6.374 6.490 180,046 -0.03(-0.44%)
Sep 14, 2010 6.583 6.583 6.455 6.519 310,467 -0.08(-1.14%)
Sep 13, 2010 6.496 6.623 6.455 6.594 328,797 +0.19(+2.89%)
Sep 10, 2010 6.339 6.484 6.339 6.409 272,688 +0.10(+1.65%)
Sep 09, 2010 6.258 6.311 6.174 6.305 125,214 +0.14(+2.26%)
Sep 08, 2010 6.142 6.218 6.108 6.166 179,185 +0.05(+0.76%)
Sep 07, 2010 6.392 6.392 6.090 6.119 379,563 -0.27(-4.26%)
Sep 03, 2010 6.403 6.449 6.283 6.392 387,948 +0.07(+1.09%)
Sep 02, 2010 6.443 6.483 6.260 6.323 183,238 -0.12(-1.87%)
Sep 01, 2010 6.317 6.460 6.283 6.443 193,559 +0.24(+3.88%)
Aug 31, 2010 6.208 6.300 6.157 6.203 294,865 -0.03(-0.46%)
Aug 30, 2010 6.386 6.415 6.208 6.231 256,491 -0.19(-2.94%)
Aug 27, 2010 6.449 6.449 6.300 6.420 181,564 +0.05(+0.81%)
Aug 26, 2010 6.449 6.541 6.346 6.369 209,062 -0.07(-1.16%)
Aug 25, 2010 6.311 6.455 6.300 6.443 184,824 +0.10(+1.53%)
Aug 24, 2010 6.483 6.495 6.329 6.346 173,880 -0.18(-2.81%)
Aug 23, 2010 6.684 6.701 6.523 6.529 139,523 -0.10(-1.55%)
Aug 20, 2010 6.586 6.644 6.546 6.632 175,425 +0.03(+0.52%)
Aug 19, 2010 6.604 6.701 6.558 6.598 233,924 -0.03(-0.52%)
Aug 18, 2010 6.604 6.735 6.586 6.632 148,847 -0.01(-0.17%)
Aug 17, 2010 6.747 6.787 6.638 6.644 183,366 -0.01(-0.17%)
Aug 16, 2010 6.581 6.712 6.581 6.655 130,529 +0.06(+0.87%)
Aug 13, 2010 6.649 6.707 6.586 6.598 150,462 -0.07(-1.03%)
Aug 12, 2010 6.592 6.787 6.592 6.667 250,632 -0.04(-0.60%)
Aug 11, 2010 6.707 6.844 6.684 6.707 432,653 -0.11(-1.68%)
Aug 10, 2010 6.741 6.947 6.741 6.821 210,036 -0.02(-0.25%)
Aug 09, 2010 6.827 6.844 6.655 6.838 193,636 +0.08(+1.19%)
Aug 06, 2010 6.861 7.004 6.644 6.758 208,662 -0.19(-2.72%)
Aug 05, 2010 7.039 7.079 6.924 6.947 214,082 -0.18(-2.57%)
Aug 04, 2010 7.171 7.239 7.050 7.130 123,851 -0.02(-0.32%)
Aug 03, 2010 7.125 7.251 6.989 7.153 251,714 -0.01(-0.16%)
Aug 02, 2010 7.279 7.279 7.073 7.165 189,164 +0.02(+0.32%)
Jul 30, 2010 7.073 7.228 7.062 7.142 65,022 -0.05(-0.64%)
Jul 29, 2010 7.188 7.228 7.010 7.188 135,926 +0.09(+1.21%)
Jul 28, 2010 7.251 7.311 7.073 7.102 179,830 -0.19(-2.67%)
Jul 27, 2010 7.417 7.463 7.262 7.297 225,407 -0.05(-0.62%)
Jul 26, 2010 7.331 7.486 7.199 7.342 222,173 +0.01(+0.16%)
Jul 23, 2010 7.239 7.468 7.130 7.331 275,806 +0.06(+0.79%)
Jul 22, 2010 7.130 7.348 7.027 7.274 889,678 +0.35(+5.05%)
Jul 21, 2010 7.549 7.549 6.919 6.924 294,443 -0.60(-7.92%)
Jul 20, 2010 7.262 7.549 7.262 7.520 443,063 +0.14(+1.86%)
Jul 19, 2010 7.245 7.394 7.222 7.382 91,329 +0.18(+2.46%)
Jul 16, 2010 7.440 7.440 7.148 7.205 180,265 -0.31(-4.19%)
Jul 15, 2010 7.566 7.594 7.382 7.520 85,571 -0.06(-0.76%)
Jul 14, 2010 7.583 7.686 7.520 7.577 148,250 -0.06(-0.75%)
Jul 13, 2010 7.503 7.640 7.474 7.634 321,924 +0.26(+3.49%)
Jul 12, 2010 7.423 7.514 7.216 7.377 141,559 -0.09(-1.23%)
Jul 09, 2010 7.354 7.474 7.214 7.468 112,246 +0.09(+1.16%)
Jul 08, 2010 7.451 7.566 7.251 7.382 247,951 +0.03(+0.47%)
Jul 07, 2010 6.964 7.365 6.953 7.348 207,819 +0.43(+6.21%)
Jul 06, 2010 7.113 7.113 6.850 6.919 239,804 -0.06(-0.90%)
Jul 02, 2010 7.108 7.108 6.867 6.982 144,061 -0.06(-0.81%)
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.