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

Flushing Finl Corp (NQ: FFIC )

12.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2013 9.894 10.38 9.894 10.22 214,624 +0.34(+3.39%)
Jan 30, 2013 9.985 9.985 9.727 9.881 155,229 -0.12(-1.16%)
Jan 29, 2013 9.869 10.07 9.772 9.998 101,539 +0.10(+0.98%)
Jan 28, 2013 9.804 9.952 9.688 9.901 49,776 +0.08(+0.85%)
Jan 25, 2013 9.939 9.939 9.752 9.817 119,832 -0.10(-1.04%)
Jan 24, 2013 10.04 10.06 9.836 9.920 128,116 -0.09(-0.90%)
Jan 23, 2013 10.09 10.12 9.972 10.01 98,112 -0.12(-1.15%)
Jan 22, 2013 10.02 10.18 9.991 10.13 122,914 +0.08(+0.83%)
Jan 18, 2013 10.01 10.07 9.952 10.04 66,897 +0.01(+0.06%)
Jan 17, 2013 10.00 10.07 9.927 10.04 104,908 +0.08(+0.84%)
Jan 16, 2013 9.998 10.04 9.914 9.952 112,561 -0.10(-0.96%)
Jan 15, 2013 10.07 10.13 10.02 10.05 142,419 -0.10(-1.02%)
Jan 14, 2013 10.17 10.19 10.09 10.15 214,991 -0.08(-0.76%)
Jan 11, 2013 10.32 10.32 10.17 10.23 98,911 -0.06(-0.63%)
Jan 10, 2013 10.33 10.33 10.24 10.29 145,347 +0.03(+0.25%)
Jan 09, 2013 10.33 10.33 10.22 10.27 103,666 -0.01(-0.06%)
Jan 08, 2013 10.09 10.30 10.09 10.27 131,520 +0.15(+1.47%)
Jan 07, 2013 10.05 10.23 10.05 10.13 143,574 +0.06(+0.64%)
Jan 04, 2013 10.13 10.13 9.965 10.06 382,312 +0.00(+0.00%)
Jan 03, 2013 10.17 10.17 9.849 10.06 93,057 -0.06(-0.57%)
Jan 02, 2013 9.933 10.24 9.888 10.12 296,991 +0.23(+2.35%)
Dec 31, 2012 9.804 9.959 9.591 9.888 135,387 +0.06(+0.66%)
Dec 28, 2012 9.907 9.943 9.759 9.823 55,666 -0.12(-1.23%)
Dec 27, 2012 9.875 10.16 9.681 9.946 76,384 +0.10(+1.05%)
Dec 26, 2012 9.804 9.891 9.630 9.843 62,182 +0.04(+0.39%)
Dec 24, 2012 9.791 10.02 9.688 9.804 54,844 -0.01(-0.07%)
Dec 21, 2012 9.862 9.869 9.669 9.810 406,518 -0.03(-0.26%)
Dec 20, 2012 9.849 9.927 9.772 9.836 141,774 -0.03(-0.33%)
Dec 19, 2012 9.894 9.927 9.752 9.869 96,585 -0.05(-0.52%)
Dec 18, 2012 9.778 9.927 9.676 9.920 102,795 +0.13(+1.32%)
Dec 17, 2012 9.765 9.843 9.630 9.791 126,469 +0.08(+0.86%)
Dec 14, 2012 9.643 9.849 9.559 9.707 104,699 +0.01(+0.13%)
Dec 13, 2012 9.701 9.830 9.652 9.694 63,962 -0.03(-0.27%)
Dec 12, 2012 9.907 9.907 9.617 9.720 113,026 -0.17(-1.76%)
Dec 11, 2012 9.830 9.933 9.785 9.894 86,998 +0.14(+1.46%)
Dec 10, 2012 9.688 9.778 9.475 9.752 78,795 +0.10(+1.07%)
Dec 07, 2012 9.772 9.772 9.501 9.649 58,882 -0.08(-0.86%)
Dec 06, 2012 9.714 9.836 9.617 9.733 23,956 -0.01(-0.13%)
Dec 05, 2012 9.714 9.856 8.817 9.746 80,040 +0.08(+0.80%)
Dec 04, 2012 9.528 9.867 9.432 9.669 117,854 +0.10(+1.07%)
Nov 30, 2012 9.630 9.630 9.438 9.566 154,334 -0.03(-0.26%)
Nov 29, 2012 9.349 9.592 9.317 9.592 140,901 +0.33(+3.59%)
Nov 28, 2012 9.157 9.272 9.036 9.259 50,821 +0.04(+0.49%)
Nov 27, 2012 9.298 9.374 9.165 9.215 63,471 -0.11(-1.17%)
Nov 26, 2012 9.227 9.342 9.183 9.323 59,203 +0.05(+0.55%)
Nov 23, 2012 9.208 9.272 9.138 9.272 54,011 +0.06(+0.69%)
Nov 21, 2012 9.253 9.253 9.106 9.208 32,579 +0.01(+0.14%)
Nov 20, 2012 9.298 9.368 9.131 9.195 65,413 -0.14(-1.51%)
Nov 19, 2012 9.227 9.362 9.195 9.336 70,189 +0.19(+2.10%)
Nov 16, 2012 8.965 9.195 8.952 9.144 136,259 +0.12(+1.27%)
Nov 15, 2012 9.112 9.176 8.927 9.029 158,264 -0.11(-1.19%)
Nov 14, 2012 9.304 9.560 9.060 9.138 117,346 -0.18(-1.92%)
Nov 13, 2012 9.362 9.521 8.895 9.317 87,167 -0.12(-1.22%)
Nov 12, 2012 9.464 9.566 9.336 9.432 48,885 -0.03(-0.34%)
Nov 09, 2012 9.381 9.624 9.330 9.464 88,731 +0.03(+0.27%)
Nov 08, 2012 9.630 9.630 9.438 9.438 86,547 -0.18(-1.86%)
Nov 07, 2012 9.912 9.937 9.566 9.617 119,274 -0.40(-3.96%)
Nov 06, 2012 9.912 10.05 9.892 10.01 109,280 +0.10(+1.03%)
Nov 05, 2012 9.867 9.937 9.720 9.912 86,645 +0.08(+0.78%)
Nov 02, 2012 10.00 10.00 9.796 9.835 105,672 -0.10(-0.98%)
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.