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

Flushing Finl Corp (NQ: FFIC )

13.41 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2006 9.724 9.759 9.650 9.736 210,061 -0.02(-0.23%)
Nov 29, 2006 9.736 9.804 9.701 9.759 196,373 +0.03(+0.35%)
Nov 28, 2006 9.684 9.747 9.610 9.724 266,320 +0.03(+0.30%)
Nov 27, 2006 9.959 9.971 9.670 9.696 125,827 -0.32(-3.20%)
Nov 24, 2006 10.07 10.08 9.993 10.02 11,961 -0.11(-1.07%)
Nov 22, 2006 10.26 10.26 10.09 10.13 34,903 -0.10(-0.95%)
Nov 21, 2006 10.34 10.38 10.18 10.22 53,182 -0.13(-1.22%)
Nov 20, 2006 10.28 10.35 10.14 10.35 90,946 +0.09(+0.84%)
Nov 17, 2006 10.47 10.47 10.25 10.26 78,770 -0.21(-1.97%)
Nov 16, 2006 10.68 10.76 10.44 10.47 211,419 -0.17(-1.61%)
Nov 15, 2006 10.22 10.67 10.22 10.64 106,125 +0.38(+3.74%)
Nov 14, 2006 10.19 10.26 10.00 10.26 145,411 +0.10(+0.96%)
Nov 13, 2006 9.959 10.19 9.959 10.16 81,620 +0.14(+1.37%)
Nov 10, 2006 9.822 10.02 9.804 10.02 63,308 +0.18(+1.80%)
Nov 09, 2006 10.00 10.00 9.701 9.845 60,158 -0.11(-1.15%)
Nov 08, 2006 9.856 10.04 9.833 9.959 62,054 +0.12(+1.22%)
Nov 07, 2006 9.948 10.08 9.822 9.839 150,756 -0.11(-1.09%)
Nov 06, 2006 9.873 9.953 9.839 9.948 73,400 +0.13(+1.28%)
Nov 03, 2006 9.942 9.988 9.759 9.822 72,877 -0.06(-0.64%)
Nov 02, 2006 9.867 10.00 9.804 9.885 94,868 -0.04(-0.40%)
Nov 01, 2006 10.09 10.17 9.822 9.925 95,028 -0.15(-1.48%)
Oct 31, 2006 10.23 10.23 10.04 10.07 160,210 -0.12(-1.18%)
Oct 30, 2006 10.14 10.25 10.10 10.19 77,350 +0.05(+0.51%)
Oct 27, 2006 10.12 10.19 10.02 10.14 168,703 -0.02(-0.23%)
Oct 26, 2006 9.902 10.17 9.822 10.17 125,593 +0.29(+2.96%)
Oct 25, 2006 9.678 9.885 9.644 9.873 172,260 +0.22(+2.31%)
Oct 24, 2006 9.684 9.707 9.552 9.650 102,076 -0.04(-0.41%)
Oct 23, 2006 9.644 9.730 9.587 9.690 99,771 +0.04(+0.42%)
Oct 20, 2006 9.759 9.759 9.610 9.650 83,130 -0.05(-0.53%)
Oct 19, 2006 9.816 9.873 9.656 9.701 337,363 -0.17(-1.68%)
Oct 18, 2006 9.930 10.14 9.793 9.867 347,088 -0.49(-4.75%)
Oct 17, 2006 10.32 10.43 10.09 10.36 63,863 -0.06(-0.60%)
Oct 16, 2006 10.30 10.47 10.17 10.42 80,619 +0.10(+0.94%)
Oct 13, 2006 10.18 10.41 10.10 10.33 105,936 +0.12(+1.18%)
Oct 12, 2006 10.01 10.21 9.999 10.21 94,641 +0.25(+2.47%)
Oct 11, 2006 9.948 10.05 9.885 9.959 57,098 -0.05(-0.51%)
Oct 10, 2006 10.06 10.07 9.908 10.01 75,251 -0.06(-0.63%)
Oct 09, 2006 10.14 10.17 9.948 10.07 116,656 -0.11(-1.07%)
Oct 06, 2006 10.20 10.25 10.08 10.18 100,363 -0.07(-0.67%)
Oct 05, 2006 10.22 10.26 10.03 10.25 129,521 +0.01(+0.06%)
Oct 04, 2006 9.919 10.25 9.919 10.25 90,167 +0.29(+2.87%)
Oct 03, 2006 9.890 10.02 9.833 9.959 92,180 +0.08(+0.81%)
Oct 02, 2006 10.03 10.03 9.850 9.879 82,288 -0.14(-1.43%)
Sep 29, 2006 10.19 10.23 9.976 10.02 91,361 -0.14(-1.41%)
Sep 28, 2006 10.08 10.21 9.982 10.17 70,668 +0.11(+1.08%)
Sep 27, 2006 10.00 10.07 9.982 10.06 54,481 +0.00(+0.00%)
Sep 26, 2006 10.01 10.07 9.879 10.06 41,352 +0.06(+0.63%)
Sep 25, 2006 9.908 10.09 9.822 9.993 91,022 +0.08(+0.81%)
Sep 22, 2006 9.982 9.999 9.850 9.913 62,190 -0.10(-1.03%)
Sep 21, 2006 10.06 10.10 9.936 10.02 66,508 -0.05(-0.46%)
Sep 20, 2006 10.04 10.15 9.959 10.06 115,575 +0.09(+0.92%)
Sep 19, 2006 10.06 10.06 9.736 9.971 111,981 -0.09(-0.85%)
Sep 18, 2006 10.10 10.11 9.988 10.06 88,658 -0.07(-0.68%)
Sep 15, 2006 10.24 10.25 10.06 10.13 207,398 -0.06(-0.62%)
Sep 14, 2006 10.11 10.29 10.02 10.19 98,863 +0.03(+0.28%)
Sep 13, 2006 10.18 10.22 10.07 10.16 89,900 -0.05(-0.45%)
Sep 12, 2006 9.982 10.23 9.919 10.21 71,642 +0.25(+2.53%)
Sep 11, 2006 9.913 9.982 9.879 9.953 20,499 +0.02(+0.23%)
Sep 08, 2006 9.913 9.976 9.856 9.930 55,600 +0.02(+0.17%)
Sep 07, 2006 9.913 9.982 9.879 9.913 62,162 -0.06(-0.57%)
Sep 06, 2006 10.11 10.11 9.971 9.971 52,946 -0.23(-2.30%)
Sep 05, 2006 10.12 10.25 10.08 10.21 92,749 +0.12(+1.19%)
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.