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 (%)
Aug 31, 2006 10.05 10.15 9.971 10.04 187,122 +0.03(+0.34%)
Aug 30, 2006 9.999 10.09 9.850 10.00 115,189 -0.01(-0.06%)
Aug 29, 2006 10.02 10.04 9.890 10.01 154,032 +0.03(+0.29%)
Aug 28, 2006 9.902 10.03 9.896 9.982 99,797 +0.11(+1.16%)
Aug 25, 2006 9.850 9.999 9.799 9.867 143,655 -0.03(-0.29%)
Aug 24, 2006 9.890 9.988 9.850 9.896 457,751 +0.05(+0.52%)
Aug 23, 2006 9.879 9.965 9.736 9.845 891,774 +0.18(+1.84%)
Aug 22, 2006 9.673 9.736 9.627 9.667 21,266 +0.02(+0.18%)
Aug 21, 2006 9.724 9.753 9.633 9.650 64,446 -0.09(-0.94%)
Aug 18, 2006 9.833 9.833 9.707 9.741 88,711 -0.06(-0.64%)
Aug 17, 2006 9.804 9.879 9.747 9.804 136,351 -0.04(-0.41%)
Aug 16, 2006 9.822 9.850 9.770 9.845 127,912 +0.10(+1.00%)
Aug 15, 2006 9.764 9.810 9.667 9.747 113,099 +0.11(+1.19%)
Aug 14, 2006 9.741 9.867 9.621 9.633 88,718 -0.16(-1.64%)
Aug 11, 2006 9.644 9.845 9.644 9.793 102,701 +0.11(+1.12%)
Aug 10, 2006 9.495 9.724 9.472 9.684 148,177 +0.16(+1.68%)
Aug 09, 2006 9.690 9.707 9.421 9.524 165,178 -0.06(-0.60%)
Aug 08, 2006 9.661 9.736 9.512 9.581 122,020 -0.06(-0.65%)
Aug 07, 2006 9.701 9.782 9.570 9.644 90,687 -0.13(-1.35%)
Aug 04, 2006 9.873 9.988 9.644 9.776 130,541 -0.01(-0.12%)
Aug 03, 2006 9.507 9.793 9.507 9.787 166,292 +0.21(+2.15%)
Aug 02, 2006 9.593 9.724 9.501 9.581 221,697 +0.03(+0.30%)
Aug 01, 2006 9.438 9.581 9.335 9.552 283,606 +0.02(+0.24%)
Jul 31, 2006 9.707 9.707 9.518 9.530 269,520 -0.15(-1.54%)
Jul 28, 2006 9.449 9.719 9.449 9.678 112,102 +0.20(+2.11%)
Jul 27, 2006 9.730 9.730 9.438 9.478 406,910 -0.16(-1.66%)
Jul 26, 2006 10.09 10.09 9.507 9.638 275,792 -0.47(-4.65%)
Jul 25, 2006 10.13 10.25 10.04 10.11 198,204 -0.07(-0.68%)
Jul 24, 2006 9.965 10.19 9.959 10.18 111,775 +0.21(+2.13%)
Jul 21, 2006 10.00 10.10 9.696 9.965 84,508 -0.10(-1.02%)
Jul 20, 2006 10.11 10.19 9.993 10.07 147,294 -0.04(-0.40%)
Jul 19, 2006 9.776 10.24 9.776 10.11 296,558 +0.33(+3.40%)
Jul 18, 2006 9.724 9.793 9.621 9.776 184,593 +0.12(+1.25%)
Jul 17, 2006 9.615 9.696 9.587 9.656 79,295 -0.01(-0.12%)
Jul 14, 2006 9.764 9.913 9.593 9.667 114,155 -0.10(-1.00%)
Jul 13, 2006 9.919 9.965 9.741 9.764 172,606 -0.21(-2.07%)
Jul 12, 2006 10.14 10.14 9.953 9.971 184,363 -0.19(-1.86%)
Jul 11, 2006 9.942 10.18 9.936 10.16 187,411 +0.17(+1.66%)
Jul 10, 2006 10.06 10.06 9.925 9.993 94,288 -0.06(-0.57%)
Jul 07, 2006 10.10 10.10 9.908 10.05 103,062 -0.10(-0.96%)
Jul 06, 2006 10.18 10.18 10.06 10.15 115,365 -0.03(-0.28%)
Jul 05, 2006 10.03 10.19 10.02 10.18 121,086 +0.05(+0.45%)
Jul 03, 2006 10.26 10.26 10.05 10.13 45,637 -0.15(-1.50%)
Jun 30, 2006 10.17 10.29 10.09 10.29 596,378 +0.15(+1.47%)
Jun 29, 2006 9.988 10.21 9.867 10.14 136,373 +0.19(+1.96%)
Jun 28, 2006 9.965 10.10 9.859 9.942 107,035 +0.00(+0.00%)
Jun 27, 2006 10.10 10.21 9.936 9.942 123,721 -0.13(-1.31%)
Jun 26, 2006 9.787 10.10 9.701 10.07 325,132 +0.35(+3.59%)
Jun 23, 2006 9.426 9.753 9.215 9.724 345,401 +0.25(+2.60%)
Jun 22, 2006 9.432 9.547 9.392 9.478 90,619 -0.01(-0.12%)
Jun 21, 2006 9.449 9.593 9.449 9.489 120,513 +0.02(+0.18%)
Jun 20, 2006 9.352 9.610 9.352 9.472 227,864 +0.10(+1.04%)
Jun 19, 2006 9.455 9.524 9.306 9.375 145,572 -0.14(-1.50%)
Jun 16, 2006 9.684 9.787 9.386 9.518 652,919 -0.18(-1.89%)
Jun 15, 2006 9.673 9.787 9.530 9.701 106,897 +0.11(+1.13%)
Jun 14, 2006 9.472 9.650 9.404 9.593 133,454 -0.02(-0.24%)
Jun 13, 2006 9.495 9.759 9.495 9.615 80,980 +0.07(+0.78%)
Jun 12, 2006 9.633 9.661 9.478 9.541 62,164 -0.11(-1.19%)
Jun 09, 2006 9.839 9.839 9.615 9.656 80,401 -0.13(-1.29%)
Jun 08, 2006 9.593 9.810 9.484 9.782 163,383 +0.14(+1.43%)
Jun 07, 2006 9.512 9.776 9.381 9.644 56,304 +0.15(+1.63%)
Jun 06, 2006 9.369 9.512 9.346 9.489 162,063 +0.12(+1.28%)
Jun 05, 2006 9.776 9.867 9.346 9.369 141,727 -0.46(-4.66%)
Jun 02, 2006 9.799 9.919 9.770 9.827 99,727 -0.04(-0.41%)
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.