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

Flushing Finl Corp (NQ: FFIC )

13.25 +0.30 (+2.32%)
Streaming Delayed Price Updated: 3:07 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 (%)
Feb 28, 2011 8.771 8.795 8.532 8.550 297,765 -0.21(-2.39%)
Feb 25, 2011 8.616 8.783 8.532 8.759 179,757 +0.16(+1.87%)
Feb 24, 2011 8.640 8.730 8.562 8.598 135,394 -0.04(-0.48%)
Feb 23, 2011 8.789 8.789 8.598 8.640 176,531 -0.09(-1.03%)
Feb 22, 2011 8.801 8.933 8.712 8.730 215,408 -0.10(-1.15%)
Feb 18, 2011 8.813 8.867 8.741 8.831 119,344 +0.05(+0.61%)
Feb 17, 2011 8.825 8.825 8.688 8.777 70,657 -0.05(-0.54%)
Feb 16, 2011 8.813 8.855 8.658 8.825 40,358 +0.04(+0.48%)
Feb 15, 2011 8.712 8.789 8.323 8.783 69,613 +0.07(+0.75%)
Feb 14, 2011 8.724 8.795 8.610 8.718 50,082 +0.02(+0.27%)
Feb 11, 2011 8.509 8.694 8.509 8.694 83,531 +0.17(+1.96%)
Feb 10, 2011 8.509 8.640 8.497 8.527 102,097 -0.01(-0.14%)
Feb 09, 2011 8.568 8.652 8.538 8.538 77,736 -0.09(-1.04%)
Feb 08, 2011 8.682 8.682 8.556 8.628 109,476 -0.08(-0.89%)
Feb 07, 2011 8.598 8.825 8.598 8.706 117,234 +0.10(+1.18%)
Feb 04, 2011 8.491 8.604 8.479 8.604 234,071 +0.10(+1.12%)
Feb 03, 2011 8.574 8.639 8.497 8.509 143,727 -0.09(-1.04%)
Feb 02, 2011 8.694 8.807 8.580 8.598 61,440 -0.15(-1.71%)
Feb 01, 2011 8.550 8.759 8.509 8.747 70,722 +0.24(+2.81%)
Jan 31, 2011 8.580 8.676 8.485 8.509 137,576 -0.01(-0.14%)
Jan 28, 2011 8.825 8.831 8.497 8.521 251,565 -0.30(-3.39%)
Jan 27, 2011 8.544 8.849 8.515 8.819 147,109 +0.28(+3.29%)
Jan 26, 2011 8.688 8.712 8.276 8.538 178,573 +0.03(+0.35%)
Jan 25, 2011 8.425 8.538 8.341 8.509 112,905 +0.02(+0.21%)
Jan 24, 2011 8.329 8.515 8.323 8.491 121,746 +0.15(+1.79%)
Jan 21, 2011 8.395 8.395 8.294 8.342 137,363 -0.01(-0.07%)
Jan 20, 2011 8.276 8.419 8.276 8.347 240,109 +0.05(+0.58%)
Jan 19, 2011 8.676 8.676 8.300 8.300 162,090 -0.36(-4.20%)
Jan 18, 2011 8.688 8.783 8.544 8.664 107,830 -0.08(-0.96%)
Jan 14, 2011 8.741 8.903 8.688 8.747 198,564 -0.02(-0.27%)
Jan 13, 2011 8.712 8.819 8.598 8.771 58,856 +0.09(+1.03%)
Jan 12, 2011 8.712 8.795 8.646 8.682 145,836 +0.06(+0.69%)
Jan 11, 2011 8.515 8.628 8.449 8.622 219,375 +0.13(+1.55%)
Jan 10, 2011 8.485 8.598 8.377 8.491 188,908 -0.06(-0.70%)
Jan 07, 2011 8.556 8.610 8.359 8.550 126,804 +0.02(+0.28%)
Jan 06, 2011 8.592 8.598 8.473 8.527 161,301 -0.08(-0.97%)
Jan 05, 2011 8.491 8.628 8.371 8.610 105,266 +0.09(+1.05%)
Jan 04, 2011 8.676 8.777 8.282 8.521 196,632 -0.10(-1.18%)
Jan 03, 2011 8.467 8.759 8.467 8.622 201,497 +0.26(+3.14%)
Dec 31, 2010 8.521 8.521 8.359 8.359 100,607 -0.19(-2.23%)
Dec 30, 2010 8.676 8.735 8.497 8.550 56,440 -0.11(-1.31%)
Dec 29, 2010 8.521 8.765 8.443 8.664 116,028 +0.19(+2.18%)
Dec 28, 2010 8.479 8.556 8.434 8.479 113,261 +0.04(+0.42%)
Dec 27, 2010 8.455 8.610 8.365 8.443 271,483 -0.03(-0.39%)
Dec 23, 2010 8.515 8.598 8.449 8.476 134,524 -0.03(-0.39%)
Dec 22, 2010 8.443 8.586 8.377 8.509 141,408 +0.08(+0.92%)
Dec 21, 2010 8.437 8.443 8.359 8.431 353,014 +0.05(+0.64%)
Dec 20, 2010 8.419 8.464 8.341 8.377 190,778 -0.01(-0.07%)
Dec 17, 2010 8.419 8.449 8.319 8.383 366,218 -0.07(-0.85%)
Dec 16, 2010 8.401 8.479 8.353 8.455 122,267 +0.06(+0.71%)
Dec 15, 2010 8.401 8.503 8.282 8.395 277,304 -0.01(-0.14%)
Dec 14, 2010 8.473 8.473 8.335 8.407 111,484 -0.02(-0.21%)
Dec 13, 2010 8.449 8.485 8.282 8.425 89,332 +0.02(+0.28%)
Dec 10, 2010 8.389 8.419 8.252 8.401 97,431 +0.01(+0.07%)
Dec 09, 2010 8.395 8.449 8.300 8.395 99,069 +0.08(+0.93%)
Dec 08, 2010 8.300 8.395 8.294 8.318 76,364 +0.07(+0.80%)
Dec 07, 2010 8.270 8.329 8.228 8.252 102,538 +0.10(+1.25%)
Dec 06, 2010 8.109 8.192 8.014 8.150 102,084 +0.02(+0.22%)
Dec 03, 2010 8.091 8.174 7.997 8.133 93,796 -0.02(-0.29%)
Dec 02, 2010 8.121 8.168 8.056 8.156 116,891 +0.04(+0.44%)
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.