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

Flushing Finl Corp (NQ: FFIC )

13.13 +0.18 (+1.39%)
Streaming Delayed Price Updated: 9:58 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 (%)
Mar 31, 2010 7.355 7.534 7.268 7.303 244,820 -0.11(-1.48%)
Mar 30, 2010 7.407 7.470 7.332 7.413 167,531 +0.03(+0.39%)
Mar 29, 2010 7.361 7.413 7.239 7.384 155,722 +0.07(+1.03%)
Mar 26, 2010 7.378 7.470 7.257 7.309 124,038 -0.05(-0.71%)
Mar 25, 2010 7.488 7.603 7.349 7.361 147,719 -0.08(-1.09%)
Mar 24, 2010 7.563 7.591 7.413 7.441 200,483 -0.15(-1.98%)
Mar 23, 2010 7.632 7.655 7.436 7.591 177,782 -0.04(-0.53%)
Mar 22, 2010 7.511 7.707 7.395 7.632 211,636 +0.07(+0.92%)
Mar 19, 2010 7.689 7.995 7.493 7.563 369,921 -0.07(-0.91%)
Mar 18, 2010 7.707 7.816 7.626 7.632 63,714 -0.09(-1.19%)
Mar 17, 2010 7.539 7.799 7.539 7.724 85,633 +0.17(+2.21%)
Mar 16, 2010 7.516 7.586 7.441 7.557 163,976 +0.06(+0.77%)
Mar 15, 2010 7.499 7.563 7.361 7.499 124,610 -0.02(-0.31%)
Mar 12, 2010 7.505 7.661 7.384 7.522 112,867 +0.04(+0.54%)
Mar 11, 2010 7.389 7.488 7.378 7.482 136,426 +0.01(+0.08%)
Mar 10, 2010 7.418 7.609 7.366 7.476 106,594 +0.04(+0.54%)
Mar 09, 2010 7.326 7.505 7.263 7.436 82,613 +0.07(+1.02%)
Mar 08, 2010 7.251 7.441 7.251 7.361 133,472 -0.01(-0.16%)
Mar 05, 2010 7.287 7.384 7.201 7.372 137,171 +0.10(+1.41%)
Mar 04, 2010 7.258 7.298 7.182 7.269 43,129 +0.03(+0.47%)
Mar 03, 2010 7.172 7.304 7.138 7.235 89,665 +0.04(+0.56%)
Mar 02, 2010 7.081 7.224 6.984 7.195 330,852 +0.11(+1.53%)
Mar 01, 2010 7.269 7.315 6.898 7.087 350,916 -0.16(-2.21%)
Feb 26, 2010 7.315 7.355 7.138 7.247 199,415 -0.04(-0.55%)
Feb 25, 2010 7.292 7.361 7.161 7.287 121,945 -0.13(-1.77%)
Feb 24, 2010 7.315 7.424 7.309 7.418 126,890 +0.10(+1.41%)
Feb 23, 2010 7.435 7.452 7.287 7.315 127,461 -0.11(-1.54%)
Feb 22, 2010 7.412 7.441 7.375 7.429 80,894 +0.07(+0.93%)
Feb 19, 2010 7.441 7.509 7.338 7.361 255,954 -0.09(-1.15%)
Feb 18, 2010 7.418 7.515 7.406 7.446 83,874 +0.03(+0.46%)
Feb 17, 2010 7.389 7.446 7.269 7.412 126,894 +0.06(+0.78%)
Feb 16, 2010 7.269 7.384 7.224 7.355 100,081 +0.11(+1.50%)
Feb 12, 2010 7.144 7.247 7.247 7.247 169,339 +0.01(+0.16%)
Feb 11, 2010 7.001 7.241 6.910 7.235 136,439 +0.18(+2.51%)
Feb 10, 2010 6.858 7.098 6.733 7.058 195,353 +0.16(+2.32%)
Feb 09, 2010 7.030 7.030 6.892 6.898 183,219 -0.01(-0.08%)
Feb 08, 2010 7.001 7.001 6.881 6.904 157,011 -0.11(-1.63%)
Feb 05, 2010 6.875 7.035 6.835 7.018 231,564 +0.15(+2.16%)
Feb 04, 2010 6.858 7.007 6.801 6.870 357,391 -0.04(-0.58%)
Feb 03, 2010 6.972 7.052 6.755 6.910 171,607 -0.11(-1.63%)
Feb 02, 2010 7.041 7.087 6.990 7.024 224,237 -0.02(-0.24%)
Feb 01, 2010 7.058 7.229 7.001 7.041 134,238 +0.05(+0.65%)
Jan 29, 2010 7.052 7.121 6.955 6.995 280,199 -0.03(-0.49%)
Jan 28, 2010 7.201 7.201 6.889 7.030 196,745 -0.13(-1.83%)
Jan 27, 2010 6.830 7.178 6.830 7.161 163,005 +0.30(+4.33%)
Jan 26, 2010 6.830 6.955 6.807 6.864 129,340 -0.02(-0.33%)
Jan 25, 2010 6.972 6.975 6.847 6.887 106,027 +0.02(+0.25%)
Jan 22, 2010 6.858 7.001 6.824 6.870 118,460 +0.01(+0.17%)
Jan 21, 2010 6.990 7.052 6.744 6.858 175,041 -0.11(-1.56%)
Jan 20, 2010 6.972 7.052 6.898 6.967 195,994 -0.09(-1.29%)
Jan 19, 2010 6.755 7.109 6.618 7.058 188,168 +0.33(+4.83%)
Jan 15, 2010 6.795 6.733 6.733 6.733 211,542 -0.03(-0.42%)
Jan 14, 2010 6.618 6.795 6.596 6.761 100,267 +0.09(+1.37%)
Jan 13, 2010 6.567 6.750 6.550 6.670 228,846 +0.12(+1.83%)
Jan 12, 2010 6.596 6.733 6.521 6.550 131,671 -0.14(-2.05%)
Jan 11, 2010 6.750 6.761 6.567 6.687 135,834 -0.04(-0.59%)
Jan 08, 2010 6.630 6.807 6.630 6.727 148,386 +0.05(+0.68%)
Jan 07, 2010 6.521 6.693 6.441 6.681 120,285 +0.15(+2.27%)
Jan 06, 2010 6.516 6.596 6.510 6.533 193,531 +0.00(+0.00%)
Jan 05, 2010 6.778 6.801 6.439 6.533 200,501 -0.27(-4.03%)
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.