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

Flushing Finl Corp (NQ: FFIC )

13.40 +0.46 (+3.51%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 17, 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 (%)
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%)
Aug 03, 2009 6.196 6.521 5.985 6.521 144,842 +0.46(+7.63%)
Jul 31, 2009 6.133 6.190 6.030 6.059 193,328 -0.10(-1.58%)
Jul 30, 2009 6.013 6.333 5.922 6.156 124,580 +0.23(+3.85%)
Jul 29, 2009 5.756 6.030 5.756 5.927 89,014 +0.13(+2.17%)
Jul 28, 2009 5.596 5.916 5.561 5.802 141,185 +0.30(+5.50%)
Jul 27, 2009 5.420 5.539 5.339 5.499 92,119 +0.06(+1.16%)
Jul 24, 2009 5.282 5.465 5.231 5.436 134,277 +0.10(+1.93%)
Jul 23, 2009 5.196 5.431 5.162 5.334 123,344 +0.11(+2.08%)
Jul 22, 2009 5.162 5.396 5.105 5.225 113,119 +0.03(+0.55%)
Jul 21, 2009 5.425 5.425 5.157 5.196 130,345 -0.20(-3.70%)
Jul 20, 2009 5.459 5.459 5.299 5.396 104,902 -0.01(-0.11%)
Jul 17, 2009 5.368 5.482 5.351 5.402 180,060 +0.05(+0.96%)
Jul 16, 2009 5.231 5.402 5.145 5.351 182,163 +0.07(+1.30%)
Jul 15, 2009 4.911 5.316 4.900 5.282 467,250 +0.43(+8.95%)
Jul 14, 2009 4.928 4.968 4.826 4.848 408,813 -0.10(-2.08%)
Jul 13, 2009 4.950 4.997 4.728 4.951 152,130 +0.21(+4.46%)
Jul 10, 2009 4.951 5.104 4.620 4.740 227,314 -0.29(-5.68%)
Jul 09, 2009 5.191 5.236 4.974 5.025 185,136 -0.10(-2.00%)
Jul 08, 2009 5.242 5.368 5.059 5.128 121,066 -0.08(-1.54%)
Jul 07, 2009 5.316 5.362 5.128 5.208 109,370 -0.12(-2.25%)
Jul 06, 2009 5.294 5.373 5.168 5.328 100,074 -0.01(-0.21%)
Jul 02, 2009 5.356 5.568 5.231 5.339 151,468 -0.18(-3.21%)
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.