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 29, 2008 10.03 10.03 9.449 9.959 242,045 -0.17(-1.70%)
Aug 28, 2008 9.730 10.14 9.593 10.13 171,462 +0.50(+5.24%)
Aug 27, 2008 9.501 9.741 9.363 9.627 253,765 +0.14(+1.45%)
Aug 26, 2008 9.444 9.707 9.363 9.489 146,821 +0.03(+0.30%)
Aug 25, 2008 10.02 10.03 9.455 9.461 185,403 -0.49(-4.95%)
Aug 22, 2008 10.08 10.31 9.930 9.953 192,547 -0.03(-0.34%)
Aug 21, 2008 10.13 10.25 9.919 9.988 183,133 -0.29(-2.84%)
Aug 20, 2008 10.21 10.71 10.17 10.28 100,665 +0.05(+0.45%)
Aug 19, 2008 10.26 10.42 10.15 10.23 82,376 -0.09(-0.89%)
Aug 18, 2008 10.65 10.70 10.26 10.33 91,129 -0.33(-3.12%)
Aug 15, 2008 10.75 10.83 10.32 10.66 155,764 +0.03(+0.32%)
Aug 14, 2008 10.11 10.73 10.10 10.62 202,309 +0.43(+4.21%)
Aug 13, 2008 9.976 10.49 9.976 10.19 169,639 +0.17(+1.71%)
Aug 12, 2008 10.18 10.18 9.873 10.02 157,762 -0.25(-2.40%)
Aug 11, 2008 10.06 10.54 9.856 10.27 120,572 +0.23(+2.28%)
Aug 08, 2008 9.346 10.10 9.346 10.04 156,154 +0.71(+7.61%)
Aug 07, 2008 10.05 10.17 9.318 9.329 284,350 -0.81(-7.97%)
Aug 06, 2008 10.27 10.34 10.00 10.14 176,996 -0.21(-1.99%)
Aug 05, 2008 10.17 10.41 10.13 10.34 157,736 +0.28(+2.79%)
Aug 04, 2008 10.07 10.18 9.810 10.06 184,532 -0.02(-0.17%)
Aug 01, 2008 10.22 10.22 9.839 10.08 103,722 -0.02(-0.17%)
Jul 31, 2008 10.03 10.21 9.673 10.10 155,736 -0.12(-1.18%)
Jul 30, 2008 10.13 10.43 10.04 10.22 157,802 +0.19(+1.88%)
Jul 29, 2008 10.03 10.20 9.335 10.03 107,590 +0.27(+2.82%)
Jul 28, 2008 9.862 10.02 9.598 9.753 150,989 -0.17(-1.67%)
Jul 25, 2008 10.02 10.02 9.544 9.919 206,884 -0.04(-0.40%)
Jul 24, 2008 10.49 10.54 9.782 9.959 260,500 -0.46(-4.45%)
Jul 23, 2008 9.375 10.97 9.375 10.42 399,781 +0.38(+3.76%)
Jul 22, 2008 9.432 10.07 9.432 10.04 400,970 +0.42(+4.34%)
Jul 21, 2008 9.610 9.707 9.455 9.627 58,806 -0.07(-0.77%)
Jul 18, 2008 9.736 9.936 9.469 9.701 213,083 -0.07(-0.76%)
Jul 17, 2008 9.581 9.804 9.392 9.776 402,245 +0.44(+4.66%)
Jul 16, 2008 8.997 9.358 8.940 9.341 450,852 +0.40(+4.42%)
Jul 15, 2008 9.031 9.375 8.671 8.945 376,720 -0.21(-2.31%)
Jul 14, 2008 9.793 9.793 9.049 9.157 185,705 -0.66(-6.71%)
Jul 11, 2008 9.902 9.902 9.478 9.816 215,853 -0.19(-1.94%)
Jul 10, 2008 9.633 10.02 9.472 10.01 152,029 +0.35(+3.62%)
Jul 09, 2008 10.11 10.17 9.581 9.661 150,316 -0.42(-4.20%)
Jul 08, 2008 9.547 10.09 9.358 10.09 351,287 +0.57(+6.02%)
Jul 07, 2008 9.993 10.03 9.318 9.512 175,560 -0.40(-4.04%)
Jul 04, 2008 10.27 10.31 9.862 9.913 165,943 +0.00(+0.00%)
Jul 03, 2008 10.27 10.31 9.862 9.913 165,943 -0.36(-3.46%)
Jul 02, 2008 10.69 10.84 10.26 10.27 300,651 -0.42(-3.96%)
Jul 01, 2008 10.64 10.82 10.46 10.69 372,827 -0.16(-1.48%)
Jun 30, 2008 10.97 11.11 10.81 10.85 321,466 -0.09(-0.79%)
Jun 27, 2008 10.77 11.00 10.57 10.94 935,255 +0.13(+1.22%)
Jun 26, 2008 10.78 10.90 10.65 10.81 175,035 -0.14(-1.26%)
Jun 25, 2008 10.78 11.17 10.78 10.94 153,971 +0.18(+1.65%)
Jun 24, 2008 10.72 10.98 10.45 10.77 140,444 +0.01(+0.11%)
Jun 23, 2008 11.05 11.16 10.54 10.76 164,354 -0.19(-1.78%)
Jun 20, 2008 10.88 11.12 10.71 10.95 368,226 +0.04(+0.37%)
Jun 19, 2008 10.91 10.91 10.61 10.91 219,787 -0.01(-0.05%)
Jun 18, 2008 11.04 11.37 10.73 10.92 182,695 -0.16(-1.45%)
Jun 17, 2008 11.30 11.33 11.04 11.08 123,164 -0.22(-1.93%)
Jun 16, 2008 11.16 11.37 10.81 11.29 157,266 +0.11(+1.03%)
Jun 13, 2008 11.21 11.37 11.10 11.18 153,857 +0.10(+0.88%)
Jun 12, 2008 10.76 11.31 10.76 11.08 236,368 +0.43(+4.03%)
Jun 11, 2008 10.67 10.92 10.58 10.65 238,383 -0.07(-0.64%)
Jun 10, 2008 10.74 10.85 10.59 10.72 373,938 -0.07(-0.64%)
Jun 09, 2008 11.21 11.21 10.72 10.79 277,050 -0.36(-3.24%)
Jun 06, 2008 11.44 11.48 11.15 11.15 182,204 -0.39(-3.37%)
Jun 05, 2008 11.29 11.57 11.20 11.54 337,367 +0.23(+2.08%)
Jun 04, 2008 11.26 11.49 10.98 11.30 307,857 -0.02(-0.20%)
Jun 03, 2008 11.00 11.35 10.85 11.33 255,287 +0.30(+2.70%)
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.