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

Flushing Finl Corp (NQ: FFIC )

12.95 +0.18 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Mar 31, 2011 8.984 9.050 8.936 8.954 76,774 -0.04(-0.40%)
Mar 30, 2011 9.026 9.104 8.960 8.990 198,778 +0.01(+0.13%)
Mar 29, 2011 9.002 9.086 8.912 8.978 316,019 +0.01(+0.10%)
Mar 28, 2011 8.906 9.104 8.804 8.969 129,422 +0.11(+1.26%)
Mar 25, 2011 8.864 9.014 8.630 8.858 249,558 +0.05(+0.61%)
Mar 24, 2011 8.918 8.918 8.648 8.804 138,602 -0.06(-0.68%)
Mar 23, 2011 8.744 8.924 8.714 8.864 89,704 +0.12(+1.37%)
Mar 22, 2011 8.912 8.954 8.744 8.744 83,733 -0.17(-1.92%)
Mar 21, 2011 8.864 8.954 8.792 8.915 120,058 +0.05(+0.58%)
Mar 18, 2011 8.575 8.906 8.527 8.864 235,291 +0.34(+4.02%)
Mar 17, 2011 8.491 8.581 8.359 8.521 89,864 +0.13(+1.50%)
Mar 16, 2011 8.527 8.527 8.275 8.395 167,833 -0.14(-1.62%)
Mar 15, 2011 8.329 8.636 8.329 8.533 114,976 -0.02(-0.21%)
Mar 14, 2011 8.413 8.593 8.413 8.551 135,216 +0.04(+0.49%)
Mar 11, 2011 8.269 8.533 8.269 8.509 144,661 +0.17(+2.02%)
Mar 10, 2011 8.305 8.443 8.173 8.341 180,560 -0.08(-0.93%)
Mar 09, 2011 8.395 8.503 8.317 8.419 158,100 +0.04(+0.50%)
Mar 08, 2011 8.257 8.527 8.257 8.377 130,971 +0.13(+1.60%)
Mar 07, 2011 8.419 8.485 8.155 8.245 268,579 -0.11(-1.37%)
Mar 04, 2011 8.413 8.454 8.216 8.359 162,682 -0.07(-0.78%)
Mar 03, 2011 8.472 8.472 8.335 8.425 129,556 +0.05(+0.64%)
Mar 02, 2011 8.466 8.466 8.311 8.371 161,644 -0.11(-1.33%)
Mar 01, 2011 8.532 8.600 8.448 8.484 555,786 -0.04(-0.49%)
Feb 28, 2011 8.746 8.770 8.508 8.526 298,624 -0.21(-2.39%)
Feb 25, 2011 8.591 8.758 8.508 8.734 180,275 +0.16(+1.88%)
Feb 24, 2011 8.615 8.704 8.538 8.573 135,784 -0.04(-0.48%)
Feb 23, 2011 8.764 8.764 8.573 8.615 177,041 -0.09(-1.03%)
Feb 22, 2011 8.776 8.907 8.687 8.704 216,029 -0.10(-1.15%)
Feb 18, 2011 8.788 8.841 8.716 8.806 119,689 +0.05(+0.61%)
Feb 17, 2011 8.800 8.800 8.663 8.752 70,861 -0.05(-0.54%)
Feb 16, 2011 8.788 8.829 8.633 8.800 40,475 +0.04(+0.48%)
Feb 15, 2011 8.687 8.764 8.300 8.758 69,814 +0.07(+0.75%)
Feb 14, 2011 8.698 8.770 8.585 8.692 50,227 +0.02(+0.27%)
Feb 11, 2011 8.484 8.669 8.484 8.669 83,772 +0.17(+1.96%)
Feb 10, 2011 8.484 8.615 8.472 8.502 102,392 -0.01(-0.14%)
Feb 09, 2011 8.544 8.627 8.514 8.514 77,960 -0.09(-1.04%)
Feb 08, 2011 8.657 8.657 8.532 8.603 109,792 -0.08(-0.89%)
Feb 07, 2011 8.573 8.800 8.573 8.681 117,572 +0.10(+1.18%)
Feb 04, 2011 8.466 8.579 8.454 8.579 234,747 +0.10(+1.12%)
Feb 03, 2011 8.550 8.614 8.472 8.484 144,142 -0.09(-1.04%)
Feb 02, 2011 8.669 8.782 8.556 8.573 61,618 -0.15(-1.71%)
Feb 01, 2011 8.526 8.734 8.484 8.722 70,926 +0.24(+2.81%)
Jan 31, 2011 8.556 8.651 8.460 8.484 137,973 -0.01(-0.14%)
Jan 28, 2011 8.800 8.806 8.472 8.496 252,290 -0.30(-3.39%)
Jan 27, 2011 8.520 8.823 8.490 8.794 147,533 +0.28(+3.29%)
Jan 26, 2011 8.663 8.687 8.252 8.514 179,088 +0.03(+0.35%)
Jan 25, 2011 8.401 8.514 8.317 8.484 113,230 +0.02(+0.21%)
Jan 24, 2011 8.306 8.490 8.300 8.466 122,097 +0.15(+1.79%)
Jan 21, 2011 8.371 8.371 8.270 8.318 137,759 -0.01(-0.07%)
Jan 20, 2011 8.252 8.395 8.252 8.323 240,802 +0.05(+0.58%)
Jan 19, 2011 8.651 8.651 8.276 8.276 162,557 -0.36(-4.20%)
Jan 18, 2011 8.663 8.758 8.520 8.639 108,141 -0.08(-0.96%)
Jan 14, 2011 8.716 8.877 8.663 8.722 199,138 -0.02(-0.27%)
Jan 13, 2011 8.687 8.794 8.573 8.746 59,026 +0.09(+1.03%)
Jan 12, 2011 8.687 8.770 8.621 8.657 146,257 +0.06(+0.69%)
Jan 11, 2011 8.490 8.603 8.425 8.597 220,008 +0.13(+1.55%)
Jan 10, 2011 8.460 8.573 8.353 8.466 189,453 -0.06(-0.70%)
Jan 07, 2011 8.532 8.585 8.335 8.526 127,170 +0.02(+0.28%)
Jan 06, 2011 8.567 8.573 8.448 8.502 161,766 -0.08(-0.97%)
Jan 05, 2011 8.466 8.603 8.347 8.585 105,570 +0.09(+1.05%)
Jan 04, 2011 8.651 8.752 8.258 8.496 197,199 -0.10(-1.18%)
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.