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

Flushing Finl Corp (NQ: FFIC )

13.28 +0.33 (+2.55%)
Streaming Delayed Price Updated: 2:50 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 (%)
Nov 30, 2010 8.038 8.121 7.872 7.926 219,067 -0.20(-2.40%)
Nov 29, 2010 8.014 8.150 8.014 8.121 136,629 +0.02(+0.29%)
Nov 26, 2010 8.115 8.162 8.085 8.097 24,545 -0.07(-0.80%)
Nov 24, 2010 7.979 8.162 8.162 8.162 165,873 +0.30(+3.76%)
Nov 23, 2010 7.636 7.914 7.500 7.866 130,767 +0.12(+1.60%)
Nov 22, 2010 7.855 7.866 7.594 7.742 78,314 -0.13(-1.65%)
Nov 19, 2010 8.008 8.008 7.654 7.872 203,714 -0.13(-1.63%)
Nov 18, 2010 8.103 8.280 7.997 8.002 149,008 +0.02(+0.30%)
Nov 17, 2010 8.091 8.103 7.902 7.979 102,023 -0.11(-1.39%)
Nov 16, 2010 8.085 8.263 7.931 8.091 190,404 -0.09(-1.08%)
Nov 15, 2010 8.144 8.304 8.106 8.180 92,939 +0.07(+0.88%)
Nov 12, 2010 8.215 8.215 8.085 8.109 90,807 -0.18(-2.14%)
Nov 11, 2010 8.416 8.428 8.280 8.286 115,397 -0.23(-2.71%)
Nov 10, 2010 8.499 8.553 8.381 8.517 69,367 +0.05(+0.63%)
Nov 09, 2010 8.547 8.564 8.399 8.464 256,143 -0.05(-0.56%)
Nov 08, 2010 8.517 8.541 8.405 8.511 192,360 -0.04(-0.42%)
Nov 05, 2010 8.340 8.582 8.310 8.547 207,102 +0.25(+2.99%)
Nov 04, 2010 7.985 8.351 7.973 8.298 404,227 +0.47(+5.97%)
Nov 03, 2010 7.807 7.914 7.748 7.831 123,815 +0.05(+0.68%)
Nov 02, 2010 7.784 7.920 7.661 7.778 204,615 +0.10(+1.31%)
Nov 01, 2010 7.831 7.831 7.535 7.677 259,349 -0.10(-1.29%)
Oct 29, 2010 7.742 7.866 7.701 7.778 182,857 +0.02(+0.31%)
Oct 28, 2010 7.878 7.890 7.713 7.754 157,716 -0.04(-0.46%)
Oct 27, 2010 7.801 7.890 7.665 7.790 125,259 -0.09(-1.13%)
Oct 25, 2010 7.861 7.973 7.837 7.878 100,686 +0.08(+1.06%)
Oct 22, 2010 7.689 7.937 7.671 7.795 242,081 +0.11(+1.46%)
Oct 21, 2010 7.648 7.778 7.583 7.683 369,172 +0.19(+2.53%)
Oct 20, 2010 7.512 7.713 7.121 7.494 281,986 +0.05(+0.64%)
Oct 19, 2010 7.352 7.517 7.293 7.447 156,461 -0.04(-0.47%)
Oct 18, 2010 7.435 7.683 7.411 7.482 139,415 +0.05(+0.72%)
Oct 15, 2010 7.600 7.689 7.328 7.429 211,434 -0.07(-0.95%)
Oct 14, 2010 7.506 7.553 7.370 7.500 81,924 +0.01(+0.16%)
Oct 13, 2010 7.310 7.624 7.228 7.488 187,138 +0.24(+3.26%)
Oct 12, 2010 7.275 7.328 7.127 7.251 80,003 -0.03(-0.41%)
Oct 11, 2010 7.340 7.370 7.204 7.281 62,348 -0.07(-0.89%)
Oct 08, 2010 7.204 7.381 7.133 7.346 137,829 +0.14(+1.97%)
Oct 07, 2010 7.376 7.387 7.127 7.204 147,612 -0.10(-1.38%)
Oct 06, 2010 7.281 7.381 7.281 7.305 127,257 +0.02(+0.32%)
Oct 05, 2010 7.127 7.310 7.009 7.281 213,691 +0.21(+2.93%)
Oct 04, 2010 6.979 7.109 6.962 7.074 260,104 +0.06(+0.84%)
Oct 01, 2010 6.908 7.021 6.814 7.015 285,219 +0.18(+2.60%)
Sep 30, 2010 6.997 7.044 6.760 6.837 188,287 -0.09(-1.28%)
Sep 29, 2010 6.707 6.956 6.701 6.926 189,474 +0.19(+2.81%)
Sep 28, 2010 6.737 6.796 6.601 6.737 314,297 +0.04(+0.53%)
Sep 27, 2010 6.701 6.725 6.571 6.701 185,740 +0.00(+0.00%)
Sep 24, 2010 6.565 6.707 6.471 6.701 159,303 +0.24(+3.75%)
Sep 23, 2010 6.447 6.648 6.423 6.459 280,867 -0.03(-0.46%)
Sep 22, 2010 6.536 6.547 6.376 6.488 124,398 -0.05(-0.81%)
Sep 21, 2010 6.613 6.719 6.518 6.542 241,206 -0.08(-1.25%)
Sep 20, 2010 6.447 6.642 6.329 6.624 246,841 +0.19(+2.94%)
Sep 17, 2010 6.500 6.500 6.317 6.435 208,069 -0.19(-2.86%)
Sep 15, 2010 6.613 6.749 6.506 6.624 176,398 -0.03(-0.44%)
Sep 14, 2010 6.719 6.719 6.589 6.654 304,177 -0.08(-1.14%)
Sep 13, 2010 6.630 6.760 6.589 6.731 322,136 +0.19(+2.89%)
Sep 10, 2010 6.471 6.618 6.471 6.542 267,163 +0.11(+1.65%)
Sep 09, 2010 6.388 6.441 6.302 6.435 122,677 +0.14(+2.26%)
Sep 08, 2010 6.269 6.346 6.234 6.293 175,555 +0.05(+0.76%)
Sep 07, 2010 6.524 6.524 6.216 6.246 371,873 -0.28(-4.26%)
Sep 03, 2010 6.536 6.582 6.413 6.524 380,088 +0.07(+1.09%)
Sep 02, 2010 6.576 6.617 6.389 6.454 179,526 -0.12(-1.87%)
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.