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 31, 2005 9.879 9.988 9.822 9.965 56,290 +0.09(+0.93%)
Aug 30, 2005 9.731 9.976 9.708 9.873 94,486 +0.02(+0.23%)
Aug 29, 2005 9.816 9.873 9.594 9.850 42,697 +0.03(+0.29%)
Aug 26, 2005 9.833 10.20 9.685 9.822 54,481 -0.13(-1.32%)
Aug 25, 2005 9.811 9.993 9.765 9.953 26,190 +0.15(+1.57%)
Aug 24, 2005 9.869 10.12 9.731 9.799 66,031 -0.10(-1.04%)
Aug 23, 2005 9.942 10.19 9.856 9.902 27,999 -0.15(-1.53%)
Aug 22, 2005 9.759 10.07 9.719 10.06 44,445 +0.15(+1.56%)
Aug 19, 2005 9.816 10.00 9.708 9.902 37,140 +0.04(+0.41%)
Aug 18, 2005 9.936 10.08 9.845 9.862 35,326 -0.15(-1.54%)
Aug 17, 2005 9.993 10.16 9.976 10.02 43,185 -0.08(-0.79%)
Aug 16, 2005 10.28 10.32 9.993 10.10 53,346 -0.21(-2.05%)
Aug 15, 2005 9.930 10.42 9.930 10.31 122,185 +0.19(+1.92%)
Aug 12, 2005 10.03 10.16 9.930 10.11 54,586 +0.04(+0.43%)
Aug 11, 2005 10.04 10.15 9.948 10.07 96,582 +0.01(+0.08%)
Aug 10, 2005 9.936 10.45 9.930 10.06 147,003 +0.02(+0.17%)
Aug 09, 2005 10.14 10.27 10.02 10.04 59,829 -0.18(-1.73%)
Aug 08, 2005 10.27 10.44 10.19 10.22 39,249 -0.07(-0.72%)
Aug 05, 2005 10.31 10.48 10.28 10.30 80,270 -0.03(-0.28%)
Aug 04, 2005 10.86 10.86 10.22 10.32 72,117 -0.41(-3.83%)
Aug 03, 2005 11.07 11.08 10.74 10.74 44,327 -0.35(-3.14%)
Aug 02, 2005 11.04 11.11 10.69 11.08 71,509 -0.03(-0.26%)
Aug 01, 2005 10.79 11.22 10.79 11.11 59,491 +0.30(+2.75%)
Jul 29, 2005 10.79 10.99 10.71 10.82 45,064 -0.06(-0.53%)
Jul 28, 2005 10.64 10.87 10.64 10.87 37,053 +0.31(+2.97%)
Jul 27, 2005 10.66 10.66 10.34 10.56 28,216 -0.06(-0.59%)
Jul 26, 2005 10.69 10.80 10.55 10.62 97,054 +0.01(+0.11%)
Jul 25, 2005 10.84 10.84 10.55 10.61 33,391 -0.22(-2.00%)
Jul 22, 2005 10.55 10.96 10.52 10.83 135,446 +0.26(+2.49%)
Jul 21, 2005 10.80 10.83 10.47 10.56 92,127 -0.24(-2.22%)
Jul 20, 2005 10.67 10.84 10.53 10.80 96,435 +0.02(+0.16%)
Jul 19, 2005 10.74 10.91 10.55 10.79 42,690 +0.11(+1.07%)
Jul 18, 2005 10.94 11.06 10.67 10.67 72,213 -0.32(-2.91%)
Jul 15, 2005 10.61 11.08 10.61 10.99 99,745 +0.20(+1.85%)
Jul 14, 2005 11.00 11.06 10.78 10.79 54,263 -0.22(-2.02%)
Jul 13, 2005 10.95 11.02 10.79 11.02 58,295 +0.16(+1.47%)
Jul 12, 2005 10.80 11.00 10.80 10.86 34,836 -0.02(-0.21%)
Jul 11, 2005 10.81 10.99 10.68 10.88 58,305 +0.12(+1.12%)
Jul 08, 2005 10.51 10.94 10.44 10.76 123,495 +0.10(+0.96%)
Jul 07, 2005 10.51 10.86 10.14 10.66 40,977 +0.03(+0.32%)
Jul 06, 2005 11.06 11.14 10.62 10.62 42,369 -0.35(-3.18%)
Jul 05, 2005 10.54 11.08 10.54 10.97 72,674 +0.39(+3.73%)
Jul 01, 2005 10.59 10.59 10.44 10.58 66,369 +0.07(+0.65%)
Jun 30, 2005 10.62 10.71 10.50 10.51 105,084 -0.07(-0.70%)
Jun 29, 2005 10.38 10.64 10.38 10.58 80,030 +0.21(+1.98%)
Jun 28, 2005 9.890 10.38 9.890 10.38 37,634 +0.51(+5.15%)
Jun 27, 2005 9.965 9.982 9.805 9.868 76,433 -0.01(-0.12%)
Jun 24, 2005 10.10 10.18 9.856 9.879 206,588 -0.20(-1.98%)
Jun 23, 2005 10.45 10.65 10.08 10.08 67,931 -0.45(-4.28%)
Jun 22, 2005 10.39 10.63 10.39 10.53 56,876 +0.20(+1.93%)
Jun 21, 2005 10.24 10.39 10.11 10.33 31,601 +0.15(+1.46%)
Jun 20, 2005 10.16 10.27 10.14 10.18 58,496 -0.01(-0.06%)
Jun 17, 2005 10.06 10.28 9.970 10.19 114,390 +0.17(+1.65%)
Jun 16, 2005 9.805 10.02 9.702 10.02 92,304 +0.26(+2.69%)
Jun 15, 2005 9.742 9.856 9.633 9.759 115,665 +0.03(+0.29%)
Jun 14, 2005 9.599 9.816 9.599 9.731 119,446 +0.13(+1.37%)
Jun 13, 2005 9.365 9.656 9.350 9.599 60,198 +0.19(+2.06%)
Jun 10, 2005 9.536 9.582 9.365 9.405 51,778 -0.10(-1.08%)
Jun 09, 2005 9.097 9.536 9.080 9.508 62,963 +0.34(+3.74%)
Jun 08, 2005 9.302 9.337 9.102 9.165 102,139 -0.25(-2.61%)
Jun 07, 2005 9.565 9.679 9.382 9.411 147,027 -0.12(-1.26%)
Jun 06, 2005 9.771 9.771 9.445 9.531 64,494 -0.15(-1.59%)
Jun 03, 2005 9.616 9.708 9.542 9.685 35,130 -0.05(-0.47%)
Jun 02, 2005 9.759 9.765 9.656 9.731 98,405 +0.02(+0.24%)
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.