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: 11:37 AM 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 (%)
Feb 28, 2007 9.278 9.507 9.163 9.306 155,005 +0.05(+0.56%)
Feb 27, 2007 9.627 9.656 9.180 9.255 174,338 -0.49(-5.05%)
Feb 26, 2007 9.839 9.839 9.656 9.747 120,435 -0.04(-0.41%)
Feb 23, 2007 9.908 9.908 9.713 9.787 91,581 -0.11(-1.16%)
Feb 22, 2007 9.879 9.902 9.759 9.902 113,806 +0.01(+0.12%)
Feb 21, 2007 9.890 9.890 9.793 9.890 90,425 -0.06(-0.58%)
Feb 20, 2007 9.850 9.982 9.787 9.948 62,360 +0.05(+0.52%)
Feb 16, 2007 9.896 9.902 9.810 9.896 85,314 -0.02(-0.17%)
Feb 15, 2007 9.862 9.999 9.799 9.913 101,800 +0.08(+0.82%)
Feb 14, 2007 9.908 9.936 9.804 9.833 63,522 -0.07(-0.75%)
Feb 13, 2007 9.856 9.908 9.747 9.908 171,274 +0.07(+0.76%)
Feb 12, 2007 9.782 9.862 9.724 9.833 112,793 +0.06(+0.59%)
Feb 09, 2007 9.833 9.908 9.707 9.776 82,128 -0.08(-0.81%)
Feb 08, 2007 9.942 10.01 9.822 9.856 118,147 -0.13(-1.26%)
Feb 07, 2007 9.999 10.01 9.919 9.982 134,491 +0.00(+0.00%)
Feb 06, 2007 10.00 10.00 9.827 9.982 186,493 +0.02(+0.17%)
Feb 05, 2007 9.982 10.02 9.879 9.965 168,810 -0.05(-0.52%)
Feb 02, 2007 9.965 10.03 9.908 10.02 160,701 +0.07(+0.75%)
Feb 01, 2007 10.03 10.03 9.885 9.942 93,139 -0.07(-0.74%)
Jan 31, 2007 10.04 10.14 9.810 10.02 218,098 -0.13(-1.30%)
Jan 30, 2007 10.00 10.18 9.988 10.15 85,601 +0.13(+1.26%)
Jan 29, 2007 9.633 10.02 9.633 10.02 123,675 +0.26(+2.64%)
Jan 26, 2007 9.621 9.782 9.461 9.764 293,352 +0.12(+1.25%)
Jan 25, 2007 9.850 9.948 9.621 9.644 99,435 -0.22(-2.21%)
Jan 24, 2007 9.850 9.925 9.764 9.862 142,892 +0.05(+0.47%)
Jan 23, 2007 9.741 9.936 9.719 9.816 78,345 +0.04(+0.41%)
Jan 22, 2007 9.839 9.839 9.678 9.776 65,104 +0.00(+0.00%)
Jan 19, 2007 9.741 9.845 9.707 9.776 172,629 -0.01(-0.12%)
Jan 18, 2007 9.759 9.850 9.736 9.787 167,848 +0.00(+0.00%)
Jan 17, 2007 9.862 9.908 9.770 9.787 223,911 -0.13(-1.33%)
Jan 16, 2007 10.08 10.17 9.827 9.919 139,983 -0.14(-1.37%)
Jan 12, 2007 9.948 10.06 9.902 10.06 45,473 +0.13(+1.27%)
Jan 11, 2007 9.862 9.942 9.845 9.930 93,841 +0.10(+1.05%)
Jan 10, 2007 9.650 9.850 9.650 9.827 55,834 +0.11(+1.12%)
Jan 09, 2007 9.713 9.753 9.627 9.719 183,406 +0.01(+0.12%)
Jan 08, 2007 9.684 9.850 9.593 9.707 143,021 -0.02(-0.24%)
Jan 05, 2007 9.867 9.890 9.684 9.730 91,710 -0.20(-2.02%)
Jan 04, 2007 9.776 10.00 9.707 9.930 85,430 +0.11(+1.11%)
Jan 03, 2007 9.867 9.942 9.730 9.822 80,895 +0.05(+0.47%)
Dec 29, 2006 10.05 10.11 9.753 9.776 92,058 -0.25(-2.51%)
Dec 28, 2006 10.07 10.13 10.00 10.03 47,231 -0.03(-0.34%)
Dec 27, 2006 9.976 10.14 9.976 10.06 70,984 +0.05(+0.52%)
Dec 26, 2006 9.845 10.03 9.793 10.01 89,811 +0.14(+1.39%)
Dec 22, 2006 9.833 9.913 9.764 9.873 45,574 +0.01(+0.12%)
Dec 21, 2006 9.879 9.908 9.747 9.862 54,359 -0.05(-0.46%)
Dec 20, 2006 9.913 9.936 9.873 9.908 48,816 +0.00(+0.00%)
Dec 19, 2006 9.736 9.908 9.736 9.908 49,700 +0.17(+1.76%)
Dec 18, 2006 9.873 9.930 9.684 9.736 163,713 -0.10(-0.99%)
Dec 15, 2006 9.856 9.942 9.747 9.833 149,623 +0.00(+0.00%)
Dec 14, 2006 9.879 9.919 9.810 9.833 107,340 -0.04(-0.41%)
Dec 13, 2006 9.890 9.919 9.827 9.873 88,183 +0.01(+0.06%)
Dec 12, 2006 9.759 9.873 9.741 9.867 75,457 +0.13(+1.35%)
Dec 11, 2006 9.753 9.770 9.661 9.736 127,526 -0.03(-0.35%)
Dec 08, 2006 9.747 9.833 9.684 9.770 63,612 -0.02(-0.23%)
Dec 07, 2006 9.867 9.885 9.684 9.793 52,010 -0.05(-0.47%)
Dec 06, 2006 9.896 10.02 9.833 9.839 47,135 -0.10(-1.04%)
Dec 05, 2006 9.936 10.04 9.845 9.942 71,144 +0.01(+0.06%)
Dec 04, 2006 9.839 10.01 9.793 9.936 127,346 +0.11(+1.11%)
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.