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

Flushing Finl Corp (NQ: FFIC )

13.35 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 30, 2011 7.988 7.976 7.827 7.846 139,664 -0.14(-1.79%)
Dec 29, 2011 7.796 8.044 7.752 7.988 161,764 +0.20(+2.63%)
Dec 28, 2011 8.044 8.094 7.734 7.783 132,304 -0.27(-3.32%)
Dec 27, 2011 7.976 8.150 7.917 8.051 109,645 +0.08(+0.97%)
Dec 23, 2011 8.094 8.137 7.964 7.973 59,410 +0.00(+0.04%)
Dec 21, 2011 8.007 8.007 7.849 7.970 112,491 -0.03(-0.39%)
Dec 20, 2011 7.939 8.013 7.802 8.001 190,570 +0.23(+2.96%)
Dec 19, 2011 7.920 8.038 7.759 7.771 145,034 -0.08(-1.03%)
Dec 16, 2011 7.957 8.057 7.802 7.852 544,035 -0.02(-0.32%)
Dec 15, 2011 7.877 8.007 7.690 7.877 212,932 +0.12(+1.60%)
Dec 14, 2011 7.535 7.790 7.535 7.752 179,140 +0.17(+2.21%)
Dec 13, 2011 7.746 7.858 7.554 7.585 126,347 -0.09(-1.13%)
Dec 12, 2011 7.585 7.684 7.454 7.672 122,579 -0.01(-0.16%)
Dec 09, 2011 7.504 7.771 7.460 7.684 210,236 +0.24(+3.26%)
Dec 08, 2011 7.752 7.752 7.436 7.442 111,215 -0.35(-4.54%)
Dec 07, 2011 7.783 7.839 7.585 7.796 78,278 +0.00(+0.00%)
Dec 06, 2011 7.808 7.857 7.731 7.796 151,776 -0.03(-0.39%)
Dec 05, 2011 7.857 7.857 7.654 7.827 183,728 +0.08(+1.03%)
Dec 02, 2011 7.802 7.897 7.667 7.747 140,001 +0.07(+0.88%)
Dec 01, 2011 7.931 7.962 7.667 7.679 150,982 -0.28(-3.48%)
Nov 30, 2011 7.574 7.980 7.568 7.956 446,517 +0.64(+8.74%)
Nov 29, 2011 7.347 7.347 7.209 7.316 96,416 -0.02(-0.33%)
Nov 28, 2011 7.242 7.390 7.169 7.341 249,122 +0.44(+6.32%)
Nov 25, 2011 7.046 7.150 6.904 6.904 46,179 -0.15(-2.09%)
Nov 23, 2011 7.292 7.292 7.046 7.052 144,902 -0.30(-4.02%)
Nov 22, 2011 7.421 7.538 7.347 7.347 115,151 -0.06(-0.75%)
Nov 21, 2011 7.445 7.562 7.378 7.402 141,787 -0.17(-2.19%)
Nov 18, 2011 7.482 7.610 7.421 7.568 75,609 +0.09(+1.15%)
Nov 17, 2011 7.495 7.599 7.445 7.482 171,399 +0.01(+0.08%)
Nov 16, 2011 7.390 7.624 7.378 7.476 163,028 -0.01(-0.08%)
Nov 15, 2011 7.273 7.501 7.273 7.482 149,653 +0.15(+2.01%)
Nov 14, 2011 7.544 7.611 7.255 7.335 137,911 -0.23(-3.09%)
Nov 11, 2011 7.581 7.667 7.525 7.568 134,465 +0.08(+1.07%)
Nov 10, 2011 7.618 7.618 7.409 7.488 82,434 -0.01(-0.16%)
Nov 09, 2011 7.476 7.661 7.433 7.501 279,297 -0.18(-2.32%)
Nov 08, 2011 7.562 7.740 7.445 7.679 266,298 +0.16(+2.13%)
Nov 07, 2011 7.372 7.562 7.353 7.519 130,376 +0.16(+2.17%)
Nov 04, 2011 7.433 7.439 7.292 7.359 86,211 -0.17(-2.29%)
Nov 03, 2011 7.384 7.574 7.163 7.531 127,513 +0.22(+3.03%)
Nov 02, 2011 7.230 7.322 7.083 7.310 195,955 +0.22(+3.03%)
Nov 01, 2011 7.279 7.476 7.046 7.095 179,730 -0.44(-5.87%)
Oct 31, 2011 7.525 7.716 7.427 7.538 224,739 -0.10(-1.29%)
Oct 28, 2011 7.950 7.950 7.556 7.636 484,790 -0.62(-7.52%)
Oct 27, 2011 8.060 8.435 7.624 8.257 359,380 +0.45(+5.75%)
Oct 26, 2011 7.931 7.985 7.679 7.808 187,092 +0.01(+0.16%)
Oct 25, 2011 7.900 7.968 7.697 7.796 180,415 -0.15(-1.93%)
Oct 24, 2011 7.882 8.048 7.740 7.950 309,806 +0.11(+1.41%)
Oct 21, 2011 7.845 7.870 7.697 7.839 500,452 +0.13(+1.67%)
Oct 20, 2011 7.482 7.740 7.347 7.710 124,427 +0.25(+3.38%)
Oct 19, 2011 7.618 7.642 7.396 7.458 218,207 -0.20(-2.65%)
Oct 18, 2011 7.255 7.728 7.255 7.661 151,976 +0.46(+6.40%)
Oct 17, 2011 7.347 7.458 7.193 7.199 208,856 -0.23(-3.14%)
Oct 14, 2011 7.495 7.501 7.353 7.433 248,094 -0.06(-0.74%)
Oct 13, 2011 7.433 7.501 7.286 7.488 72,275 -0.01(-0.08%)
Oct 12, 2011 7.525 7.587 7.384 7.495 170,964 +0.00(+0.00%)
Oct 11, 2011 7.267 7.501 7.236 7.495 147,278 +0.14(+1.92%)
Oct 10, 2011 7.298 7.359 7.150 7.353 171,826 +0.20(+2.75%)
Oct 07, 2011 7.372 7.378 7.070 7.156 264,891 -0.22(-2.92%)
Oct 06, 2011 7.064 7.415 6.867 7.372 559,506 +0.26(+3.72%)
Oct 05, 2011 7.421 7.421 6.978 7.107 280,119 -0.34(-4.62%)
Oct 04, 2011 6.628 7.476 6.628 7.452 411,921 +0.80(+12.01%)
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.