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

Flushing Finl Corp (NQ: FFIC )

13.35 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 30, 2009 6.596 6.596 6.276 6.413 431,726 -0.23(-3.52%)
Oct 29, 2009 6.521 6.653 6.453 6.647 217,733 +0.19(+3.01%)
Oct 28, 2009 6.493 6.584 6.379 6.453 367,799 -0.03(-0.53%)
Oct 27, 2009 6.584 6.618 6.464 6.487 245,253 -0.05(-0.70%)
Oct 26, 2009 6.481 6.596 6.447 6.533 600,445 +0.09(+1.33%)
Oct 23, 2009 6.521 6.613 6.436 6.447 418,159 -0.13(-1.91%)
Oct 22, 2009 6.521 6.624 6.464 6.573 790,478 +0.11(+1.68%)
Oct 21, 2009 6.264 6.556 6.264 6.464 569,682 +0.21(+3.38%)
Oct 20, 2009 6.281 6.470 6.167 6.253 464,986 -0.17(-2.67%)
Oct 19, 2009 6.481 6.527 6.379 6.424 208,499 -0.03(-0.44%)
Oct 16, 2009 6.430 6.516 6.367 6.453 208,557 -0.06(-0.88%)
Oct 15, 2009 6.384 6.510 6.367 6.510 316,852 +0.09(+1.33%)
Oct 14, 2009 6.458 6.556 6.379 6.424 212,087 +0.05(+0.81%)
Oct 13, 2009 6.413 6.481 6.281 6.373 280,686 -0.05(-0.71%)
Oct 12, 2009 6.430 6.573 6.379 6.419 147,717 -0.05(-0.71%)
Oct 09, 2009 6.430 6.533 6.419 6.464 260,789 +0.06(+0.89%)
Oct 08, 2009 6.596 6.624 6.401 6.407 527,235 -0.15(-2.26%)
Oct 07, 2009 6.561 6.618 6.504 6.556 216,509 -0.03(-0.43%)
Oct 06, 2009 6.476 6.584 6.350 6.584 407,670 +0.12(+1.86%)
Oct 05, 2009 6.493 6.493 6.367 6.464 291,734 +0.06(+0.98%)
Oct 02, 2009 6.390 6.481 6.339 6.401 441,599 -0.05(-0.71%)
Oct 01, 2009 6.538 6.636 6.299 6.447 838,461 -0.06(-0.96%)
Sep 30, 2009 6.715 6.795 6.470 6.510 2,392,340 -0.18(-2.73%)
Sep 29, 2009 6.636 6.744 6.556 6.693 668,792 +0.03(+0.43%)
Sep 28, 2009 6.481 6.670 6.470 6.664 361,654 +0.19(+3.00%)
Sep 25, 2009 6.533 6.578 6.436 6.470 515,021 -0.06(-0.96%)
Sep 24, 2009 6.590 6.590 6.510 6.533 624,967 -0.01(-0.17%)
Sep 23, 2009 6.590 6.596 6.510 6.544 597,710 -0.01(-0.17%)
Sep 22, 2009 6.630 6.630 6.498 6.556 514,511 -0.01(-0.17%)
Sep 21, 2009 6.630 6.630 6.476 6.567 603,123 -0.01(-0.09%)
Sep 18, 2009 6.596 6.641 6.356 6.573 1,419,619 -0.01(-0.17%)
Sep 17, 2009 6.881 6.881 6.396 6.584 6,531,971 -0.47(-6.64%)
Sep 16, 2009 6.990 7.441 6.767 7.052 529,321 -0.10(-1.36%)
Sep 15, 2009 6.927 7.304 6.729 7.149 255,728 +0.13(+1.79%)
Sep 14, 2009 6.961 7.132 6.853 7.024 135,814 +0.01(+0.08%)
Sep 11, 2009 7.115 7.127 6.955 7.018 76,320 -0.10(-1.44%)
Sep 10, 2009 7.070 7.132 6.961 7.121 66,184 +0.02(+0.32%)
Sep 09, 2009 6.861 7.212 6.861 7.098 92,905 +0.23(+3.41%)
Sep 08, 2009 6.984 7.042 6.801 6.864 165,724 -0.06(-0.91%)
Sep 04, 2009 6.727 7.007 6.727 6.927 104,430 +0.15(+2.19%)
Sep 03, 2009 6.795 6.824 6.527 6.778 132,151 -0.01(-0.08%)
Sep 02, 2009 7.252 7.395 6.773 6.784 216,796 -0.52(-7.11%)
Sep 01, 2009 7.424 7.766 7.218 7.304 121,108 -0.21(-2.74%)
Aug 31, 2009 7.492 7.652 7.492 7.509 168,181 -0.05(-0.68%)
Aug 28, 2009 7.675 7.743 7.378 7.561 74,390 -0.08(-1.05%)
Aug 27, 2009 7.578 7.709 7.281 7.641 111,714 +0.01(+0.07%)
Aug 26, 2009 7.526 7.709 7.292 7.635 232,152 +0.06(+0.83%)
Aug 25, 2009 7.315 7.686 7.241 7.572 642,220 +0.26(+3.59%)
Aug 24, 2009 7.715 7.715 7.252 7.309 391,907 -0.65(-8.18%)
Aug 21, 2009 7.829 8.097 7.503 7.960 136,777 +0.26(+3.41%)
Aug 20, 2009 7.526 7.732 7.526 7.698 108,778 +0.05(+0.67%)
Aug 19, 2009 7.287 7.652 7.287 7.646 58,410 +0.21(+2.84%)
Aug 18, 2009 7.287 7.566 7.229 7.435 126,916 +0.19(+2.60%)
Aug 17, 2009 7.184 7.292 7.035 7.247 110,993 -0.09(-1.17%)
Aug 14, 2009 7.458 7.543 7.121 7.332 113,821 -0.12(-1.61%)
Aug 13, 2009 7.698 7.698 7.321 7.452 185,184 -0.18(-2.39%)
Aug 12, 2009 7.503 7.886 7.503 7.635 162,658 +0.17(+2.22%)
Aug 11, 2009 7.601 8.029 7.207 7.469 954,925 -0.21(-2.75%)
Aug 10, 2009 7.635 7.726 7.152 7.681 129,216 -0.05(-0.59%)
Aug 07, 2009 7.127 8.040 6.704 7.726 183,511 +0.73(+10.45%)
Aug 06, 2009 6.590 7.115 6.481 6.995 232,646 +0.42(+6.43%)
Aug 05, 2009 6.550 6.698 6.436 6.573 114,847 +0.05(+0.70%)
Aug 04, 2009 6.453 6.550 6.361 6.527 216,526 +0.01(+0.09%)
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.