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 31, 2011 7.547 7.738 7.448 7.559 224,093 -0.10(-1.29%)
Oct 28, 2011 7.972 7.972 7.578 7.658 483,395 -0.62(-7.52%)
Oct 27, 2011 8.083 8.460 7.646 8.281 358,346 +0.45(+5.75%)
Oct 26, 2011 7.954 8.008 7.701 7.831 186,554 +0.01(+0.16%)
Oct 25, 2011 7.923 7.991 7.720 7.818 179,896 -0.15(-1.93%)
Oct 24, 2011 7.905 8.071 7.763 7.972 308,914 +0.11(+1.41%)
Oct 21, 2011 7.868 7.892 7.720 7.861 499,012 +0.13(+1.67%)
Oct 20, 2011 7.504 7.763 7.368 7.732 124,069 +0.25(+3.38%)
Oct 19, 2011 7.640 7.664 7.418 7.479 217,579 -0.20(-2.65%)
Oct 18, 2011 7.276 7.751 7.276 7.683 151,538 +0.46(+6.40%)
Oct 17, 2011 7.368 7.479 7.214 7.220 208,255 -0.23(-3.14%)
Oct 14, 2011 7.516 7.522 7.374 7.455 247,380 -0.06(-0.74%)
Oct 13, 2011 7.455 7.522 7.307 7.510 72,067 -0.01(-0.08%)
Oct 12, 2011 7.547 7.609 7.405 7.516 170,472 +0.00(+0.00%)
Oct 11, 2011 7.288 7.522 7.257 7.516 146,855 +0.14(+1.92%)
Oct 10, 2011 7.319 7.381 7.171 7.374 171,331 +0.20(+2.75%)
Oct 07, 2011 7.393 7.399 7.091 7.177 264,129 -0.22(-2.92%)
Oct 06, 2011 7.085 7.436 6.887 7.393 557,896 +0.27(+3.72%)
Oct 05, 2011 7.442 7.442 6.998 7.128 279,313 -0.35(-4.62%)
Oct 04, 2011 6.647 7.498 6.647 7.473 410,736 +0.80(+12.01%)
Oct 03, 2011 6.597 6.844 6.597 6.671 411,654 +0.01(+0.19%)
Sep 30, 2011 6.659 6.715 6.604 6.659 296,267 -0.10(-1.46%)
Sep 29, 2011 6.480 6.770 6.480 6.758 174,732 +0.46(+7.35%)
Sep 28, 2011 6.604 6.696 6.295 6.295 248,795 -0.29(-4.40%)
Sep 27, 2011 6.604 6.782 6.505 6.585 154,873 +0.11(+1.71%)
Sep 26, 2011 6.388 6.499 6.326 6.474 164,262 +0.16(+2.54%)
Sep 23, 2011 6.277 6.474 6.166 6.314 207,047 +0.04(+0.69%)
Sep 22, 2011 6.228 6.419 6.172 6.271 328,856 -0.11(-1.74%)
Sep 21, 2011 6.499 6.641 6.345 6.382 207,482 -0.09(-1.43%)
Sep 20, 2011 6.733 6.776 6.474 6.474 94,354 -0.25(-3.76%)
Sep 19, 2011 6.807 6.844 6.665 6.727 101,179 -0.18(-2.59%)
Sep 16, 2011 6.807 6.912 6.678 6.906 272,621 +0.14(+2.00%)
Sep 15, 2011 6.887 6.887 6.684 6.770 107,129 -0.04(-0.54%)
Sep 14, 2011 6.782 6.930 6.665 6.807 150,333 +0.07(+1.01%)
Sep 13, 2011 6.721 6.906 6.634 6.739 156,934 +0.04(+0.64%)
Sep 12, 2011 6.431 6.727 6.431 6.696 134,563 +0.17(+2.65%)
Sep 09, 2011 6.511 6.591 6.413 6.524 161,033 -0.04(-0.66%)
Sep 08, 2011 6.684 6.770 6.499 6.567 144,185 -0.18(-2.74%)
Sep 07, 2011 6.474 6.770 6.444 6.752 218,410 +0.39(+6.10%)
Sep 06, 2011 6.308 6.436 6.241 6.363 168,976 -0.10(-1.51%)
Sep 02, 2011 6.655 6.753 6.442 6.461 249,294 -0.28(-4.16%)
Sep 01, 2011 7.021 7.021 6.704 6.741 185,220 -0.25(-3.57%)
Aug 31, 2011 7.063 7.094 6.954 6.990 278,643 -0.07(-0.95%)
Aug 30, 2011 7.063 7.100 6.923 7.057 131,618 -0.04(-0.52%)
Aug 29, 2011 6.936 7.137 6.875 7.094 234,939 +0.27(+3.93%)
Aug 26, 2011 6.741 6.936 6.643 6.826 89,662 +0.05(+0.72%)
Aug 25, 2011 6.942 7.045 6.729 6.777 153,994 -0.09(-1.33%)
Aug 24, 2011 6.802 6.963 6.747 6.869 115,174 +0.04(+0.62%)
Aug 23, 2011 6.509 6.832 6.485 6.826 135,616 +0.32(+4.96%)
Aug 22, 2011 6.692 6.758 6.418 6.503 126,182 -0.03(-0.47%)
Aug 19, 2011 6.595 6.838 6.503 6.534 310,746 -0.12(-1.74%)
Aug 18, 2011 6.905 6.948 6.619 6.649 759,152 -0.38(-5.45%)
Aug 17, 2011 7.051 7.149 6.844 7.033 175,634 +0.03(+0.43%)
Aug 16, 2011 6.948 7.143 6.704 7.003 189,104 -0.02(-0.26%)
Aug 15, 2011 7.021 7.057 6.905 7.021 153,010 +0.07(+0.96%)
Aug 12, 2011 7.051 7.106 6.808 6.954 190,304 -0.04(-0.52%)
Aug 11, 2011 6.643 7.106 6.643 6.990 247,908 +0.40(+6.00%)
Aug 10, 2011 6.996 7.277 6.546 6.595 230,601 -0.57(-7.91%)
Aug 09, 2011 7.015 7.240 6.649 7.161 615,786 +0.19(+2.71%)
Aug 08, 2011 7.368 7.660 6.972 6.972 392,738 -0.49(-6.53%)
Aug 05, 2011 7.538 7.611 7.374 7.459 168,748 +0.03(+0.41%)
Aug 04, 2011 7.624 7.770 7.429 7.429 159,256 -0.29(-3.79%)
Aug 03, 2011 7.599 7.758 7.478 7.721 98,653 +0.16(+2.09%)
Aug 02, 2011 7.599 7.752 7.551 7.563 129,377 -0.08(-1.04%)
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.