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

Flushing Finl Corp (NQ: FFIC )

11.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2011 8.841 8.926 8.769 8.871 69,677 +0.00(+0.00%)
Apr 28, 2011 8.763 8.883 8.727 8.871 62,700 +0.07(+0.82%)
Apr 27, 2011 8.877 8.908 8.636 8.799 440,174 -0.11(-1.22%)
Apr 26, 2011 8.859 8.980 8.859 8.908 197,295 +0.04(+0.41%)
Apr 25, 2011 8.908 8.986 8.805 8.871 145,873 -0.13(-1.41%)
Apr 21, 2011 8.956 9.004 8.805 8.998 117,788 +0.12(+1.36%)
Apr 20, 2011 8.829 8.932 8.805 8.877 107,285 +0.14(+1.66%)
Apr 19, 2011 8.877 8.877 8.721 8.733 160,328 -0.10(-1.09%)
Apr 18, 2011 8.877 8.962 8.739 8.829 168,417 -0.17(-1.88%)
Apr 15, 2011 8.889 9.016 8.799 8.998 731,207 +0.09(+0.98%)
Apr 14, 2011 8.817 8.950 8.817 8.911 129,701 +0.00(+0.03%)
Apr 13, 2011 8.944 8.944 8.793 8.908 109,998 +0.02(+0.20%)
Apr 12, 2011 8.883 9.010 8.818 8.889 304,185 +0.00(+0.00%)
Apr 11, 2011 8.871 8.980 8.871 8.889 80,172 +0.00(+0.00%)
Apr 08, 2011 8.908 9.040 8.859 8.889 127,760 -0.08(-0.94%)
Apr 07, 2011 8.950 9.094 8.950 8.974 126,909 +0.02(+0.20%)
Apr 06, 2011 8.914 9.022 8.865 8.956 126,097 +0.07(+0.75%)
Apr 05, 2011 9.028 9.094 8.811 8.889 251,308 -0.16(-1.80%)
Apr 04, 2011 8.956 9.082 8.926 9.052 85,782 +0.13(+1.49%)
Apr 01, 2011 8.992 9.076 8.889 8.920 95,492 -0.06(-0.67%)
Mar 31, 2011 9.010 9.076 8.962 8.980 76,553 -0.04(-0.40%)
Mar 30, 2011 9.052 9.131 8.986 9.016 198,206 +0.01(+0.13%)
Mar 29, 2011 9.028 9.112 8.938 9.004 315,110 +0.01(+0.10%)
Mar 28, 2011 8.932 9.131 8.829 8.995 129,049 +0.11(+1.26%)
Mar 25, 2011 8.889 9.040 8.654 8.883 248,840 +0.05(+0.61%)
Mar 24, 2011 8.944 8.944 8.672 8.829 138,203 -0.06(-0.68%)
Mar 23, 2011 8.769 8.950 8.739 8.889 89,446 +0.12(+1.37%)
Mar 22, 2011 8.938 8.980 8.769 8.769 83,492 -0.17(-1.92%)
Mar 21, 2011 8.889 8.980 8.817 8.941 119,713 +0.05(+0.58%)
Mar 18, 2011 8.600 8.932 8.552 8.889 234,614 +0.34(+4.02%)
Mar 17, 2011 8.516 8.606 8.383 8.546 89,605 +0.13(+1.50%)
Mar 16, 2011 8.552 8.552 8.299 8.419 167,350 -0.14(-1.62%)
Mar 15, 2011 8.353 8.660 8.353 8.558 114,645 -0.02(-0.21%)
Mar 14, 2011 8.437 8.618 8.437 8.576 134,827 +0.04(+0.49%)
Mar 11, 2011 8.293 8.558 8.293 8.534 144,245 +0.17(+2.02%)
Mar 10, 2011 8.329 8.468 8.196 8.365 180,040 -0.08(-0.93%)
Mar 09, 2011 8.419 8.528 8.341 8.443 157,645 +0.04(+0.50%)
Mar 08, 2011 8.281 8.552 8.281 8.401 130,594 +0.13(+1.60%)
Mar 07, 2011 8.443 8.510 8.178 8.269 267,806 -0.11(-1.37%)
Mar 04, 2011 8.437 8.479 8.240 8.383 162,213 -0.07(-0.78%)
Mar 03, 2011 8.497 8.497 8.359 8.449 129,183 +0.05(+0.64%)
Mar 02, 2011 8.491 8.491 8.335 8.395 161,178 -0.11(-1.33%)
Mar 01, 2011 8.556 8.625 8.473 8.509 554,187 -0.04(-0.49%)
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%)
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.