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

Flushing Finl Corp (NQ: FFIC )

13.17 +0.22 (+1.70%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Jul 31, 2007 8.734 8.900 8.533 8.545 135,027 -0.12(-1.39%)
Jul 30, 2007 8.682 8.991 8.533 8.665 163,915 -0.02(-0.26%)
Jul 27, 2007 8.619 8.808 8.533 8.688 258,289 +0.02(+0.26%)
Jul 26, 2007 8.705 8.934 8.524 8.665 487,153 -0.03(-0.39%)
Jul 25, 2007 8.825 8.991 8.499 8.699 707,478 +0.38(+4.61%)
Jul 24, 2007 8.659 8.739 8.252 8.315 194,817 -0.42(-4.79%)
Jul 23, 2007 8.791 8.951 8.705 8.734 82,693 -0.07(-0.85%)
Jul 20, 2007 8.986 8.986 8.636 8.808 258,200 -0.19(-2.16%)
Jul 19, 2007 8.917 9.071 8.831 9.003 144,723 +0.05(+0.51%)
Jul 18, 2007 8.974 9.129 8.734 8.957 142,850 -0.03(-0.32%)
Jul 17, 2007 9.077 9.106 8.986 8.986 106,053 -0.05(-0.57%)
Jul 16, 2007 9.083 9.112 8.945 9.037 102,549 -0.10(-1.07%)
Jul 13, 2007 9.146 9.175 9.054 9.134 105,477 -0.05(-0.50%)
Jul 12, 2007 8.934 9.186 8.911 9.180 80,270 +0.31(+3.55%)
Jul 11, 2007 8.877 9.106 8.825 8.865 93,114 -0.03(-0.39%)
Jul 10, 2007 9.140 9.140 8.894 8.900 147,004 -0.32(-3.48%)
Jul 09, 2007 9.346 9.346 9.175 9.220 62,396 -0.13(-1.35%)
Jul 06, 2007 9.238 9.358 9.209 9.346 42,555 +0.09(+0.93%)
Jul 05, 2007 9.363 9.363 9.117 9.260 79,447 -0.07(-0.80%)
Jul 03, 2007 9.300 9.335 9.255 9.335 56,768 +0.06(+0.68%)
Jul 02, 2007 9.260 9.289 9.192 9.272 75,952 +0.07(+0.81%)
Jun 29, 2007 9.541 9.541 9.175 9.197 139,274 -0.28(-2.96%)
Jun 28, 2007 9.449 9.570 9.295 9.478 124,203 +0.02(+0.24%)
Jun 27, 2007 9.054 9.455 9.054 9.455 107,810 +0.34(+3.71%)
Jun 26, 2007 9.243 9.295 9.066 9.117 135,186 -0.07(-0.75%)
Jun 25, 2007 9.026 9.392 9.003 9.186 196,329 +0.13(+1.39%)
Jun 22, 2007 9.180 9.260 9.020 9.060 302,384 -0.13(-1.37%)
Jun 21, 2007 9.192 9.255 9.123 9.186 130,665 -0.07(-0.74%)
Jun 20, 2007 9.541 9.541 9.215 9.255 104,244 -0.24(-2.53%)
Jun 19, 2007 9.512 9.565 9.421 9.495 203,251 -0.05(-0.48%)
Jun 18, 2007 9.638 9.650 9.415 9.541 55,876 -0.10(-1.01%)
Jun 15, 2007 9.438 9.638 9.312 9.638 256,683 +0.34(+3.70%)
Jun 14, 2007 9.266 9.323 9.226 9.295 57,098 +0.02(+0.19%)
Jun 13, 2007 9.232 9.329 9.192 9.278 158,899 +0.09(+0.93%)
Jun 12, 2007 9.186 9.295 9.152 9.192 143,533 -0.06(-0.62%)
Jun 11, 2007 9.352 9.352 9.232 9.249 77,444 -0.13(-1.34%)
Jun 08, 2007 9.249 9.438 9.249 9.375 119,240 +0.09(+0.99%)
Jun 07, 2007 9.352 9.415 9.232 9.283 231,219 -0.13(-1.40%)
Jun 06, 2007 9.375 9.455 9.278 9.415 70,841 -0.05(-0.48%)
Jun 05, 2007 9.552 9.587 9.404 9.461 98,585 -0.13(-1.31%)
Jun 04, 2007 9.593 9.678 9.552 9.587 93,052 -0.02(-0.24%)
Jun 01, 2007 9.484 9.610 9.432 9.610 122,345 +0.18(+1.94%)
May 31, 2007 9.610 9.610 9.381 9.426 359,630 -0.17(-1.79%)
May 30, 2007 9.547 9.621 9.449 9.598 86,350 -0.03(-0.36%)
May 29, 2007 9.610 9.730 9.512 9.633 100,860 -0.04(-0.41%)
May 25, 2007 9.604 9.764 9.496 9.673 106,350 +0.09(+0.96%)
May 24, 2007 9.673 9.793 9.558 9.581 126,392 -0.12(-1.24%)
May 23, 2007 9.787 9.822 9.678 9.701 195,119 -0.06(-0.59%)
May 22, 2007 9.558 9.850 9.440 9.759 170,182 +0.18(+1.85%)
May 21, 2007 9.444 9.629 9.369 9.581 51,668 +0.15(+1.64%)
May 18, 2007 9.507 9.507 9.381 9.426 79,723 -0.05(-0.54%)
May 17, 2007 9.501 9.558 9.381 9.478 66,973 -0.03(-0.30%)
May 16, 2007 9.398 9.507 9.341 9.507 138,511 +0.15(+1.65%)
May 15, 2007 9.467 9.650 9.323 9.352 195,391 -0.12(-1.27%)
May 14, 2007 9.581 9.696 9.449 9.472 102,306 -0.14(-1.43%)
May 11, 2007 9.449 9.615 9.449 9.610 63,360 +0.22(+2.32%)
May 10, 2007 9.570 9.570 9.363 9.392 106,846 -0.22(-2.26%)
May 09, 2007 9.530 9.661 9.484 9.610 116,741 +0.01(+0.12%)
May 08, 2007 9.512 9.719 9.421 9.598 91,677 +0.06(+0.60%)
May 07, 2007 9.575 9.575 9.495 9.541 61,053 -0.02(-0.24%)
May 04, 2007 9.461 9.587 9.392 9.564 136,597 +0.14(+1.52%)
May 03, 2007 9.398 9.449 9.312 9.421 75,234 +0.03(+0.37%)
May 02, 2007 9.220 9.386 9.134 9.386 111,653 +0.14(+1.49%)
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.