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

Flushing Finl Corp (NQ: FFIC )

13.39 +0.44 (+3.40%)
Streaming Delayed Price Updated: 11:54 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 (%)
Apr 29, 2005 9.518 9.518 9.157 9.369 91,670 -0.06(-0.61%)
Apr 28, 2005 9.426 9.661 9.306 9.426 61,975 -0.12(-1.26%)
Apr 27, 2005 9.306 9.661 9.226 9.547 54,041 +0.12(+1.28%)
Apr 26, 2005 9.564 9.673 9.215 9.426 81,358 -0.30(-3.06%)
Apr 25, 2005 9.415 9.724 9.346 9.724 47,397 +0.41(+4.36%)
Apr 22, 2005 9.593 9.593 9.220 9.318 100,462 -0.33(-3.38%)
Apr 21, 2005 9.707 9.707 9.266 9.644 111,458 +0.14(+1.45%)
Apr 20, 2005 9.845 9.987 9.507 9.507 95,302 -0.33(-3.38%)
Apr 19, 2005 9.953 10.02 9.667 9.839 148,441 -0.07(-0.69%)
Apr 18, 2005 9.953 9.999 9.684 9.908 80,135 +0.07(+0.76%)
Apr 15, 2005 10.06 10.16 9.833 9.833 107,429 -0.23(-2.28%)
Apr 14, 2005 10.09 10.25 10.01 10.06 110,710 -0.11(-1.13%)
Apr 13, 2005 10.13 10.31 10.11 10.18 150,660 +0.04(+0.40%)
Apr 12, 2005 10.25 10.31 10.03 10.14 227,566 -0.15(-1.45%)
Apr 11, 2005 10.40 10.40 10.29 10.29 71,895 -0.01(-0.06%)
Apr 08, 2005 10.34 10.39 10.28 10.29 37,297 -0.05(-0.50%)
Apr 07, 2005 10.48 10.48 10.31 10.34 44,315 -0.10(-0.93%)
Apr 06, 2005 10.53 10.59 10.35 10.44 52,513 +0.05(+0.50%)
Apr 05, 2005 10.26 10.39 10.26 10.39 50,320 +0.10(+0.95%)
Apr 04, 2005 10.27 10.33 10.14 10.29 45,785 +0.11(+1.07%)
Apr 01, 2005 10.47 10.57 10.17 10.18 89,901 -0.24(-2.31%)
Mar 31, 2005 10.46 10.47 10.31 10.42 243,328 +0.05(+0.50%)
Mar 30, 2005 10.26 10.40 10.21 10.37 66,674 +0.16(+1.57%)
Mar 29, 2005 10.31 10.39 10.17 10.21 35,593 -0.03(-0.33%)
Mar 28, 2005 10.31 10.34 10.23 10.25 138,605 -0.05(-0.45%)
Mar 24, 2005 10.34 10.39 10.29 10.29 38,252 +0.02(+0.22%)
Mar 23, 2005 10.31 10.34 10.25 10.27 77,137 -0.10(-0.99%)
Mar 22, 2005 10.38 10.55 10.33 10.37 43,912 -0.02(-0.17%)
Mar 21, 2005 10.41 10.54 10.39 10.39 52,155 -0.07(-0.71%)
Mar 18, 2005 10.63 10.65 10.43 10.46 188,761 -0.09(-0.81%)
Mar 17, 2005 10.52 10.57 10.42 10.55 48,832 +0.11(+1.10%)
Mar 16, 2005 10.51 10.65 10.41 10.43 59,847 -0.10(-0.92%)
Mar 15, 2005 10.65 10.67 10.53 10.53 45,420 -0.06(-0.59%)
Mar 14, 2005 10.62 10.66 10.53 10.59 199,867 +0.03(+0.33%)
Mar 11, 2005 10.59 10.68 10.51 10.56 180,849 -0.10(-0.97%)
Mar 10, 2005 10.37 10.71 10.37 10.66 389,936 +0.24(+2.31%)
Mar 09, 2005 10.38 10.44 10.38 10.42 98,842 -0.08(-0.76%)
Mar 08, 2005 10.42 10.53 10.39 10.50 130,099 +0.08(+0.77%)
Mar 07, 2005 10.33 10.43 10.26 10.42 276,807 +0.09(+0.89%)
Mar 04, 2005 10.36 10.39 10.31 10.33 59,157 +0.04(+0.39%)
Mar 03, 2005 10.45 10.45 10.15 10.29 122,622 -0.06(-0.61%)
Mar 02, 2005 10.33 10.59 10.11 10.35 171,712 -0.15(-1.47%)
Mar 01, 2005 10.29 10.55 10.15 10.51 79,033 +0.20(+1.95%)
Feb 28, 2005 10.14 10.31 10.14 10.31 58,577 +0.00(+0.00%)
Feb 25, 2005 10.04 10.31 10.02 10.31 58,639 +0.15(+1.52%)
Feb 24, 2005 10.07 10.30 9.879 10.15 153,482 +0.15(+1.55%)
Feb 23, 2005 9.948 10.04 9.862 9.999 110,495 +0.12(+1.22%)
Feb 22, 2005 10.05 10.15 9.833 9.879 127,976 -0.24(-2.38%)
Feb 18, 2005 10.15 10.16 10.07 10.12 75,826 +0.05(+0.45%)
Feb 17, 2005 10.40 10.40 10.07 10.07 187,665 -0.27(-2.60%)
Feb 16, 2005 10.17 10.42 10.17 10.34 198,491 +0.02(+0.17%)
Feb 15, 2005 10.46 10.57 10.31 10.33 192,844 -0.20(-1.90%)
Feb 14, 2005 10.62 10.62 10.32 10.53 111,080 +0.00(+0.00%)
Feb 11, 2005 10.40 10.63 10.31 10.53 347,466 +0.13(+1.27%)
Feb 10, 2005 10.35 10.39 10.31 10.39 277,347 +0.09(+0.83%)
Feb 09, 2005 10.22 10.35 10.22 10.31 428,961 +0.00(+0.00%)
Feb 08, 2005 10.30 10.31 10.04 10.31 258,231 +0.00(+0.00%)
Feb 07, 2005 10.54 10.57 10.19 10.31 184,247 -0.25(-2.33%)
Feb 04, 2005 10.45 10.56 10.42 10.55 243,735 +0.07(+0.66%)
Feb 03, 2005 10.42 10.54 10.37 10.49 247,746 +0.12(+1.16%)
Feb 02, 2005 10.31 10.41 10.31 10.37 406,676 +0.02(+0.22%)
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.