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

Flushing Finl Corp (NQ: FFIC )

13.40 +0.05 (+0.37%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 21, 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 (%)
Oct 31, 2012 10.07 10.10 9.882 9.954 113,386 -0.11(-1.13%)
Oct 26, 2012 10.02 10.07 10.07 10.07 171,370 +0.08(+0.83%)
Oct 25, 2012 10.22 10.26 9.786 9.985 121,944 -0.19(-1.83%)
Oct 24, 2012 10.38 10.38 10.17 10.17 41,054 -0.13(-1.25%)
Oct 23, 2012 10.25 10.38 10.18 10.30 90,866 +0.27(+2.69%)
Oct 19, 2012 10.18 10.25 10.03 10.03 218,663 -0.19(-1.88%)
Oct 18, 2012 10.50 10.51 10.21 10.22 155,711 -0.25(-2.39%)
Oct 17, 2012 10.46 10.52 10.36 10.47 69,621 +0.06(+0.55%)
Oct 16, 2012 10.42 10.52 10.24 10.41 83,123 +0.06(+0.56%)
Oct 15, 2012 10.22 10.41 10.20 10.36 65,540 +0.15(+1.51%)
Oct 12, 2012 10.29 10.38 10.19 10.20 56,025 -0.11(-1.06%)
Oct 11, 2012 10.31 10.36 10.24 10.31 122,703 +0.10(+1.00%)
Oct 10, 2012 10.27 10.32 10.09 10.21 284,053 +0.16(+1.60%)
Oct 09, 2012 10.16 10.16 9.998 10.05 58,632 -0.08(-0.76%)
Oct 08, 2012 10.15 10.20 10.09 10.13 157,258 -0.08(-0.75%)
Oct 05, 2012 10.21 10.25 10.16 10.20 60,252 +0.06(+0.57%)
Oct 04, 2012 10.13 10.18 10.08 10.15 138,052 +0.08(+0.76%)
Oct 03, 2012 10.15 10.19 10.04 10.07 78,844 -0.03(-0.32%)
Oct 02, 2012 10.25 10.26 10.07 10.10 73,559 -0.08(-0.82%)
Oct 01, 2012 10.22 10.27 10.06 10.18 85,942 +0.05(+0.51%)
Sep 28, 2012 10.06 10.24 9.876 10.13 96,471 +0.02(+0.19%)
Sep 27, 2012 10.14 10.22 9.959 10.11 62,755 -0.01(-0.06%)
Sep 26, 2012 10.16 10.24 10.02 10.12 87,013 +0.00(+0.00%)
Sep 25, 2012 10.25 10.27 10.06 10.12 146,450 -0.08(-0.82%)
Sep 24, 2012 10.13 10.24 10.12 10.20 106,945 +0.07(+0.70%)
Sep 21, 2012 10.10 10.16 9.985 10.13 262,479 +0.20(+2.00%)
Sep 20, 2012 9.863 9.966 9.780 9.934 50,322 +0.05(+0.52%)
Sep 19, 2012 10.09 10.09 9.838 9.882 101,255 -0.16(-1.60%)
Sep 18, 2012 10.09 10.12 9.966 10.04 76,117 -0.04(-0.45%)
Sep 17, 2012 9.889 10.10 9.754 10.09 124,105 +0.12(+1.16%)
Sep 14, 2012 9.876 9.985 9.767 9.972 153,824 +0.16(+1.63%)
Sep 13, 2012 9.735 9.927 9.696 9.812 143,639 +0.10(+1.06%)
Sep 12, 2012 9.729 9.805 9.613 9.709 51,980 +0.03(+0.33%)
Sep 11, 2012 9.690 9.780 9.536 9.677 60,357 -0.03(-0.33%)
Sep 10, 2012 9.677 9.870 9.639 9.709 180,809 +0.04(+0.40%)
Sep 07, 2012 9.684 9.684 9.530 9.671 127,122 +0.03(+0.27%)
Sep 06, 2012 9.600 10.91 9.600 9.645 160,144 +0.07(+0.74%)
Sep 05, 2012 9.690 9.690 9.543 9.575 140,400 -0.03(-0.27%)
Sep 04, 2012 9.753 9.823 9.473 9.600 232,360 -0.09(-0.92%)
Aug 31, 2012 9.791 9.791 9.632 9.689 137,966 -0.01(-0.13%)
Aug 30, 2012 9.829 9.880 9.664 9.702 100,404 -0.14(-1.42%)
Aug 29, 2012 9.848 9.886 9.724 9.842 55,225 +0.04(+0.45%)
Aug 27, 2012 9.759 9.912 9.727 9.797 112,420 +0.08(+0.85%)
Aug 24, 2012 9.607 9.740 9.607 9.715 42,292 +0.08(+0.79%)
Aug 23, 2012 9.715 9.715 9.600 9.638 55,700 -0.06(-0.59%)
Aug 22, 2012 9.658 9.721 9.537 9.696 68,893 +0.05(+0.53%)
Aug 21, 2012 9.600 9.727 9.594 9.645 129,834 +0.08(+0.86%)
Aug 20, 2012 9.492 9.575 9.384 9.562 69,964 +0.08(+0.80%)
Aug 17, 2012 9.346 9.524 9.289 9.486 123,961 +0.10(+1.02%)
Aug 16, 2012 9.359 9.429 9.206 9.390 58,558 +0.04(+0.48%)
Aug 15, 2012 9.136 9.429 9.136 9.346 66,483 +0.17(+1.80%)
Aug 14, 2012 9.282 9.346 9.130 9.181 52,606 -0.03(-0.28%)
Aug 13, 2012 9.212 9.263 9.123 9.206 28,391 +0.02(+0.21%)
Aug 10, 2012 9.282 9.282 9.155 9.187 64,516 -0.07(-0.76%)
Aug 09, 2012 9.187 9.289 9.181 9.257 37,780 +0.09(+0.97%)
Aug 08, 2012 9.104 9.219 9.003 9.168 79,496 +0.00(+0.00%)
Aug 07, 2012 9.034 9.193 8.977 9.168 147,636 +0.20(+2.20%)
Aug 06, 2012 8.945 9.092 8.882 8.971 143,139 +0.01(+0.07%)
Aug 03, 2012 8.869 9.123 8.748 8.964 90,130 +0.20(+2.25%)
Aug 02, 2012 8.786 8.806 8.621 8.767 75,342 +0.03(+0.36%)
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.