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

Flushing Finl Corp (NQ: FFIC )

12.61 -0.03 (-0.24%)
Streaming Delayed Price Updated: 11:25 AM 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 28, 2012 10.03 10.21 9.848 10.10 96,749 +0.02(+0.19%)
Sep 27, 2012 10.11 10.19 9.931 10.08 62,936 -0.01(-0.06%)
Sep 26, 2012 10.14 10.21 9.988 10.09 87,264 +0.00(+0.00%)
Sep 25, 2012 10.22 10.24 10.03 10.09 146,873 -0.08(-0.82%)
Sep 24, 2012 10.10 10.21 10.09 10.17 107,253 +0.07(+0.70%)
Sep 21, 2012 10.07 10.14 9.956 10.10 263,236 +0.20(+2.00%)
Sep 20, 2012 9.835 9.937 9.752 9.905 50,467 +0.05(+0.52%)
Sep 19, 2012 10.06 10.06 9.809 9.854 101,547 -0.16(-1.60%)
Sep 18, 2012 10.06 10.09 9.937 10.01 76,336 -0.04(-0.44%)
Sep 17, 2012 9.860 10.07 9.726 10.06 124,463 +0.12(+1.16%)
Sep 14, 2012 9.848 9.956 9.739 9.944 154,268 +0.16(+1.63%)
Sep 13, 2012 9.707 9.899 9.669 9.784 144,053 +0.10(+1.06%)
Sep 12, 2012 9.701 9.777 9.585 9.681 52,130 +0.03(+0.33%)
Sep 11, 2012 9.662 9.752 9.509 9.649 60,531 -0.03(-0.33%)
Sep 10, 2012 9.649 9.841 9.611 9.681 181,330 +0.04(+0.40%)
Sep 07, 2012 9.656 9.656 9.502 9.643 127,489 +0.03(+0.27%)
Sep 06, 2012 9.573 10.88 9.573 9.617 160,606 +0.07(+0.74%)
Sep 05, 2012 9.662 9.662 9.515 9.547 140,805 -0.03(-0.27%)
Sep 04, 2012 9.725 9.795 9.446 9.573 233,030 -0.09(-0.92%)
Aug 31, 2012 9.763 9.763 9.604 9.661 138,364 -0.01(-0.13%)
Aug 30, 2012 9.801 9.852 9.636 9.674 100,693 -0.14(-1.42%)
Aug 29, 2012 9.820 9.858 9.696 9.814 55,384 +0.04(+0.45%)
Aug 27, 2012 9.731 9.883 9.699 9.769 112,745 +0.08(+0.85%)
Aug 24, 2012 9.579 9.712 9.579 9.687 42,414 +0.08(+0.79%)
Aug 23, 2012 9.687 9.687 9.573 9.611 55,860 -0.06(-0.59%)
Aug 22, 2012 9.630 9.693 9.509 9.668 69,092 +0.05(+0.53%)
Aug 21, 2012 9.573 9.699 9.566 9.617 130,208 +0.08(+0.86%)
Aug 20, 2012 9.465 9.547 9.357 9.535 70,166 +0.08(+0.80%)
Aug 17, 2012 9.319 9.497 9.262 9.459 124,318 +0.10(+1.02%)
Aug 16, 2012 9.332 9.401 9.180 9.363 58,726 +0.04(+0.48%)
Aug 15, 2012 9.110 9.401 9.110 9.319 66,675 +0.16(+1.80%)
Aug 14, 2012 9.256 9.319 9.104 9.154 52,758 -0.03(-0.28%)
Aug 13, 2012 9.186 9.237 9.097 9.180 28,473 +0.02(+0.21%)
Aug 10, 2012 9.256 9.256 9.129 9.161 64,702 -0.07(-0.76%)
Aug 09, 2012 9.161 9.262 9.154 9.230 37,889 +0.09(+0.97%)
Aug 08, 2012 9.078 9.192 8.977 9.142 79,725 +0.00(+0.00%)
Aug 07, 2012 9.008 9.167 8.951 9.142 148,062 +0.20(+2.20%)
Aug 06, 2012 8.920 9.065 8.856 8.945 143,552 +0.01(+0.07%)
Aug 03, 2012 8.844 9.097 8.723 8.939 90,390 +0.20(+2.25%)
Aug 02, 2012 8.761 8.780 8.596 8.742 75,559 +0.03(+0.36%)
Aug 01, 2012 9.002 9.110 8.710 8.710 131,365 -0.23(-2.62%)
Jul 31, 2012 8.964 9.123 8.932 8.945 84,325 -0.06(-0.63%)
Jul 30, 2012 8.913 9.085 8.788 9.002 51,844 +0.10(+1.07%)
Jul 27, 2012 8.894 9.072 8.749 8.907 164,892 +0.06(+0.72%)
Jul 26, 2012 8.964 9.110 8.691 8.844 160,387 +0.11(+1.23%)
Jul 25, 2012 8.825 8.837 8.717 8.736 60,094 +0.30(+3.53%)
Jul 24, 2012 8.533 8.552 8.362 8.438 87,057 -0.04(-0.45%)
Jul 23, 2012 8.425 8.577 8.425 8.476 83,276 -0.04(-0.45%)
Jul 20, 2012 8.533 8.641 8.479 8.514 73,089 -0.06(-0.74%)
Jul 19, 2012 8.653 8.653 8.577 8.577 41,108 -0.08(-0.88%)
Jul 18, 2012 8.818 8.964 8.584 8.653 93,698 -0.15(-1.73%)
Jul 17, 2012 8.774 8.920 8.774 8.806 46,849 +0.07(+0.80%)
Jul 16, 2012 8.723 8.863 8.629 8.736 70,846 +0.00(+0.00%)
Jul 13, 2012 8.501 8.745 8.444 8.736 78,316 +0.23(+2.76%)
Jul 12, 2012 8.489 8.533 8.387 8.501 85,610 -0.02(-0.22%)
Jul 11, 2012 8.590 8.590 8.406 8.520 206,855 -0.04(-0.44%)
Jul 10, 2012 8.615 8.628 8.405 8.558 79,643 +0.01(+0.15%)
Jul 09, 2012 8.584 8.596 8.482 8.546 40,197 -0.04(-0.52%)
Jul 06, 2012 8.615 8.672 8.552 8.590 76,741 -0.09(-0.99%)
Jul 05, 2012 8.660 8.749 8.634 8.676 45,017 -0.03(-0.40%)
Jul 03, 2012 8.736 8.742 8.666 8.710 56,117 -0.01(-0.15%)
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.