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 (%)
Dec 31, 2009 6.580 6.448 6.448 6.448 142,136 -0.13(-2.00%)
Dec 30, 2009 6.643 6.643 6.420 6.580 247,777 -0.11(-1.63%)
Dec 29, 2009 6.746 6.746 6.563 6.689 189,402 -0.03(-0.43%)
Dec 28, 2009 6.786 6.809 6.666 6.718 100,687 -0.05(-0.68%)
Dec 24, 2009 6.706 6.809 6.655 6.763 48,322 +0.11(+1.72%)
Dec 23, 2009 6.557 6.735 6.540 6.649 170,331 +0.09(+1.40%)
Dec 22, 2009 6.466 6.569 6.408 6.557 181,008 +0.09(+1.42%)
Dec 21, 2009 6.460 6.477 6.260 6.466 192,121 +0.04(+0.62%)
Dec 18, 2009 6.288 6.426 6.168 6.426 529,154 +0.21(+3.41%)
Dec 17, 2009 6.191 6.271 6.145 6.214 94,461 -0.05(-0.82%)
Dec 16, 2009 6.242 6.305 6.145 6.265 137,994 +0.08(+1.30%)
Dec 15, 2009 6.156 6.288 6.059 6.185 207,513 -0.01(-0.18%)
Dec 14, 2009 6.105 6.202 5.967 6.197 158,537 +0.15(+2.56%)
Dec 11, 2009 5.973 6.042 5.876 6.042 148,771 +0.09(+1.54%)
Dec 10, 2009 6.013 6.048 5.847 5.950 167,064 -0.05(-0.76%)
Dec 09, 2009 6.030 6.030 5.836 5.996 118,526 -0.01(-0.19%)
Dec 08, 2009 5.899 6.148 5.885 6.008 145,085 +0.04(+0.67%)
Dec 07, 2009 6.059 6.071 5.876 5.967 166,934 -0.13(-2.07%)
Dec 04, 2009 6.071 6.099 5.893 6.093 261,230 +0.18(+3.00%)
Dec 03, 2009 6.179 6.185 5.876 5.916 204,342 -0.22(-3.55%)
Dec 02, 2009 6.265 6.265 6.071 6.134 188,651 -0.09(-1.47%)
Dec 01, 2009 6.328 6.477 6.125 6.225 342,249 -0.02(-0.37%)
Nov 30, 2009 6.053 6.265 5.841 6.248 261,708 +0.21(+3.51%)
Nov 27, 2009 6.076 6.225 6.025 6.036 95,112 -0.29(-4.62%)
Nov 25, 2009 6.517 6.517 6.300 6.328 107,012 -0.14(-2.21%)
Nov 24, 2009 6.443 6.477 6.294 6.471 108,894 +0.05(+0.80%)
Nov 23, 2009 6.363 6.529 6.319 6.420 201,532 +0.19(+3.03%)
Nov 20, 2009 6.105 6.242 6.105 6.231 183,621 +0.10(+1.59%)
Nov 19, 2009 6.134 6.156 5.927 6.134 236,148 -0.09(-1.47%)
Nov 18, 2009 6.374 6.583 6.156 6.225 222,657 -0.13(-1.98%)
Nov 17, 2009 6.208 6.420 6.179 6.351 167,799 +0.12(+1.93%)
Nov 16, 2009 6.013 6.328 6.013 6.231 131,294 +0.28(+4.72%)
Nov 13, 2009 6.036 6.088 5.824 5.950 130,742 -0.07(-1.14%)
Nov 12, 2009 6.139 6.334 5.996 6.019 151,617 -0.15(-2.50%)
Nov 11, 2009 6.139 6.271 6.019 6.174 185,987 +0.11(+1.89%)
Nov 10, 2009 6.151 6.214 5.956 6.059 176,521 -0.12(-1.95%)
Nov 09, 2009 6.219 6.340 6.122 6.179 197,581 +0.06(+1.03%)
Nov 06, 2009 6.036 6.185 5.939 6.116 112,795 -0.03(-0.47%)
Nov 05, 2009 5.985 6.156 5.916 6.145 145,413 +0.25(+4.17%)
Nov 04, 2009 6.300 6.300 5.893 5.899 245,509 -0.33(-5.33%)
Nov 03, 2009 6.219 6.311 6.145 6.231 196,935 -0.03(-0.55%)
Nov 02, 2009 6.466 6.597 6.076 6.265 453,047 -0.17(-2.58%)
Oct 30, 2009 6.615 6.615 6.294 6.431 430,483 -0.23(-3.52%)
Oct 29, 2009 6.540 6.672 6.471 6.666 217,106 +0.19(+3.01%)
Oct 28, 2009 6.511 6.603 6.397 6.471 366,740 -0.03(-0.53%)
Oct 27, 2009 6.603 6.637 6.483 6.506 244,547 -0.05(-0.70%)
Oct 26, 2009 6.500 6.615 6.466 6.552 598,717 +0.09(+1.33%)
Oct 23, 2009 6.540 6.632 6.454 6.466 416,956 -0.13(-1.91%)
Oct 22, 2009 6.540 6.643 6.483 6.592 788,204 +0.11(+1.68%)
Oct 21, 2009 6.282 6.574 6.282 6.483 568,043 +0.21(+3.38%)
Oct 20, 2009 6.300 6.489 6.185 6.271 463,648 -0.17(-2.67%)
Oct 19, 2009 6.500 6.546 6.397 6.443 207,899 -0.03(-0.44%)
Oct 16, 2009 6.448 6.534 6.386 6.471 207,957 -0.06(-0.88%)
Oct 15, 2009 6.403 6.529 6.386 6.529 315,940 +0.09(+1.33%)
Oct 14, 2009 6.477 6.574 6.397 6.443 211,477 +0.05(+0.81%)
Oct 13, 2009 6.431 6.500 6.300 6.391 279,878 -0.05(-0.71%)
Oct 12, 2009 6.448 6.592 6.397 6.437 147,292 -0.05(-0.71%)
Oct 09, 2009 6.448 6.552 6.437 6.483 260,039 +0.06(+0.89%)
Oct 08, 2009 6.615 6.643 6.420 6.426 525,718 -0.15(-2.26%)
Oct 07, 2009 6.580 6.637 6.523 6.574 215,886 -0.03(-0.43%)
Oct 06, 2009 6.494 6.603 6.368 6.603 406,497 +0.12(+1.86%)
Oct 05, 2009 6.511 6.511 6.386 6.483 290,895 +0.06(+0.98%)
Oct 02, 2009 6.408 6.500 6.357 6.420 440,328 -0.05(-0.71%)
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.