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 30, 2005 8.980 9.066 8.894 8.917 57,521 -0.12(-1.33%)
Dec 29, 2005 8.997 9.209 8.945 9.037 77,163 -0.06(-0.63%)
Dec 28, 2005 9.106 9.169 8.997 9.094 33,176 +0.08(+0.89%)
Dec 27, 2005 9.260 9.341 9.003 9.014 81,021 -0.29(-3.14%)
Dec 23, 2005 9.318 9.415 9.249 9.306 51,107 +0.01(+0.12%)
Dec 22, 2005 9.260 9.409 9.175 9.295 140,636 +0.05(+0.56%)
Dec 21, 2005 9.610 9.656 9.180 9.243 237,384 -0.32(-3.35%)
Dec 20, 2005 9.352 9.656 9.300 9.564 69,915 +0.09(+0.91%)
Dec 19, 2005 9.449 9.793 9.392 9.478 98,711 -0.16(-1.66%)
Dec 16, 2005 9.581 9.724 9.489 9.638 235,598 +0.01(+0.12%)
Dec 15, 2005 9.724 9.741 9.484 9.627 154,181 -0.10(-1.06%)
Dec 14, 2005 9.741 9.856 9.627 9.730 92,685 +0.07(+0.77%)
Dec 13, 2005 9.822 9.822 9.610 9.656 67,443 -0.15(-1.58%)
Dec 12, 2005 9.736 9.810 9.678 9.810 38,722 +0.15(+1.54%)
Dec 09, 2005 9.638 9.770 9.535 9.661 95,879 +0.07(+0.72%)
Dec 08, 2005 9.489 9.678 9.484 9.593 135,841 +0.05(+0.54%)
Dec 07, 2005 9.719 9.719 9.461 9.541 45,078 -0.10(-1.07%)
Dec 06, 2005 9.678 9.776 9.478 9.644 52,090 -0.02(-0.18%)
Dec 05, 2005 9.976 9.976 9.627 9.661 102,753 -0.30(-2.99%)
Dec 02, 2005 9.925 10.02 9.673 9.959 80,221 -0.06(-0.63%)
Dec 01, 2005 9.736 10.03 9.627 10.02 95,198 +0.40(+4.17%)
Nov 30, 2005 9.581 9.736 9.501 9.621 86,146 +0.01(+0.06%)
Nov 29, 2005 9.661 9.730 9.558 9.615 55,939 -0.01(-0.06%)
Nov 28, 2005 9.908 9.908 9.570 9.621 71,343 -0.23(-2.38%)
Nov 25, 2005 9.908 9.908 9.770 9.856 12,085 -0.01(-0.12%)
Nov 23, 2005 9.759 9.908 9.661 9.867 57,210 +0.09(+0.88%)
Nov 22, 2005 9.564 9.842 9.478 9.782 148,471 +0.19(+2.03%)
Nov 21, 2005 9.449 9.782 9.255 9.587 152,888 +0.19(+2.07%)
Nov 18, 2005 9.341 9.398 9.152 9.392 50,875 +0.20(+2.18%)
Nov 17, 2005 9.066 9.255 8.871 9.192 107,152 +0.15(+1.71%)
Nov 16, 2005 9.140 9.249 8.888 9.037 97,083 -0.21(-2.29%)
Nov 15, 2005 9.358 9.667 9.226 9.249 175,859 -0.25(-2.59%)
Nov 14, 2005 9.610 9.656 9.375 9.495 66,727 -0.03(-0.30%)
Nov 11, 2005 9.530 9.673 9.335 9.524 74,478 -0.02(-0.24%)
Nov 10, 2005 9.404 9.667 9.209 9.547 231,180 +0.15(+1.65%)
Nov 09, 2005 9.673 9.719 9.318 9.392 195,407 -0.19(-1.97%)
Nov 08, 2005 9.501 9.667 9.375 9.581 97,717 +0.01(+0.06%)
Nov 07, 2005 9.713 9.713 9.467 9.575 97,246 +0.01(+0.12%)
Nov 04, 2005 9.564 9.615 9.398 9.564 53,872 +0.02(+0.24%)
Nov 03, 2005 9.558 9.701 9.495 9.541 40,430 +0.10(+1.03%)
Nov 02, 2005 9.220 9.489 9.220 9.444 63,739 +0.12(+1.29%)
Nov 01, 2005 9.197 9.432 8.871 9.323 132,445 +0.07(+0.74%)
Oct 31, 2005 9.152 9.398 9.106 9.255 621,812 +0.13(+1.38%)
Oct 28, 2005 8.888 9.157 8.756 9.129 90,806 +0.31(+3.51%)
Oct 27, 2005 9.026 9.197 8.745 8.819 78,611 -0.27(-2.96%)
Oct 26, 2005 9.106 9.358 8.968 9.089 79,224 -0.09(-0.94%)
Oct 25, 2005 9.169 9.238 8.923 9.175 84,558 -0.03(-0.31%)
Oct 24, 2005 8.808 9.226 8.728 9.203 219,851 +0.42(+4.83%)
Oct 21, 2005 8.705 8.894 8.590 8.779 115,709 +0.01(+0.13%)
Oct 20, 2005 8.814 8.934 8.648 8.768 61,464 -0.10(-1.10%)
Oct 19, 2005 8.527 8.865 8.487 8.865 153,835 +0.27(+3.13%)
Oct 18, 2005 8.745 8.745 8.476 8.596 74,464 -0.15(-1.77%)
Oct 17, 2005 8.751 8.842 8.567 8.751 71,219 -0.02(-0.20%)
Oct 14, 2005 8.562 8.797 8.378 8.768 108,561 +0.25(+2.89%)
Oct 13, 2005 8.215 8.550 8.029 8.522 120,155 +0.27(+3.33%)
Oct 12, 2005 8.132 8.436 7.989 8.247 477,820 -0.01(-0.14%)
Oct 11, 2005 8.608 8.659 8.258 8.258 270,156 -0.32(-3.74%)
Oct 10, 2005 8.917 8.917 8.533 8.579 172,126 -0.25(-2.79%)
Oct 07, 2005 8.928 8.997 8.802 8.825 56,299 -0.01(-0.06%)
Oct 06, 2005 8.871 9.066 8.711 8.831 66,426 +0.02(+0.26%)
Oct 05, 2005 8.991 9.100 8.676 8.808 129,593 -0.14(-1.54%)
Oct 04, 2005 9.341 9.386 8.791 8.945 146,145 -0.38(-4.05%)
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.