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

Flushing Finl Corp (NQ: FFIC )

11.00 -0.30 (-2.65%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 8.280 8.287 8.167 8.199 90,215 -0.06(-0.76%)
Apr 27, 2012 8.217 8.274 8.136 8.261 103,120 +0.04(+0.46%)
Apr 26, 2012 8.236 8.280 8.180 8.224 53,616 -0.04(-0.46%)
Apr 25, 2012 8.048 8.261 7.934 8.261 365,000 +0.16(+1.94%)
Apr 24, 2012 7.903 8.110 7.903 8.104 96,070 +0.20(+2.47%)
Apr 23, 2012 7.865 7.956 7.783 7.909 118,344 -0.04(-0.55%)
Apr 20, 2012 8.110 8.110 7.909 7.953 117,352 +0.04(+0.56%)
Apr 19, 2012 8.016 8.041 7.871 7.909 87,858 -0.08(-0.95%)
Apr 18, 2012 8.110 8.123 7.878 7.985 86,904 -0.14(-1.78%)
Apr 17, 2012 8.085 8.180 8.079 8.129 177,791 +0.04(+0.47%)
Apr 16, 2012 7.972 8.148 7.966 8.092 94,692 +0.14(+1.82%)
Apr 13, 2012 8.104 8.123 7.928 7.947 206,077 -0.21(-2.62%)
Apr 12, 2012 8.136 8.180 8.079 8.161 152,278 +0.02(+0.23%)
Apr 11, 2012 8.123 8.145 8.029 8.142 89,926 +0.12(+1.49%)
Apr 10, 2012 8.085 8.117 7.991 8.022 198,317 -0.06(-0.70%)
Apr 09, 2012 8.079 8.180 8.041 8.079 219,502 -0.11(-1.38%)
Apr 05, 2012 8.211 8.255 8.079 8.192 485,983 -0.08(-0.99%)
Apr 04, 2012 8.457 8.479 8.261 8.274 137,454 -0.28(-3.31%)
Apr 03, 2012 8.645 8.702 8.532 8.557 133,431 -0.09(-1.02%)
Apr 02, 2012 8.475 8.645 8.400 8.645 176,151 +0.18(+2.08%)
Mar 30, 2012 8.689 8.689 8.463 8.469 125,533 -0.15(-1.75%)
Mar 29, 2012 8.563 8.639 8.457 8.620 84,970 +0.00(+0.00%)
Mar 28, 2012 8.696 8.696 8.557 8.620 150,833 -0.04(-0.44%)
Mar 27, 2012 8.777 8.815 8.639 8.658 96,962 -0.10(-1.15%)
Mar 26, 2012 8.784 8.828 8.714 8.759 126,615 +0.02(+0.22%)
Mar 23, 2012 8.633 8.884 8.563 8.740 192,307 +0.11(+1.31%)
Mar 22, 2012 8.589 8.670 8.538 8.626 49,683 -0.05(-0.58%)
Mar 21, 2012 8.872 8.872 8.670 8.677 90,059 -0.16(-1.78%)
Mar 20, 2012 8.916 8.972 8.733 8.834 92,798 -0.13(-1.47%)
Mar 19, 2012 8.727 9.111 8.621 8.966 129,196 +0.18(+2.00%)
Mar 16, 2012 8.815 8.960 8.650 8.790 187,532 +0.01(+0.14%)
Mar 15, 2012 8.557 8.803 8.528 8.777 130,660 +0.18(+2.05%)
Mar 14, 2012 8.614 8.740 8.519 8.601 76,804 -0.01(-0.07%)
Mar 13, 2012 8.513 8.639 8.431 8.608 125,951 +0.17(+2.01%)
Mar 12, 2012 8.400 8.501 8.261 8.438 104,721 +0.06(+0.75%)
Mar 09, 2012 8.299 8.469 8.186 8.375 190,303 +0.10(+1.22%)
Mar 08, 2012 8.205 8.274 8.070 8.274 128,603 +0.09(+1.15%)
Mar 07, 2012 8.099 8.192 8.068 8.180 90,973 +0.14(+1.70%)
Mar 06, 2012 8.024 8.161 8.024 8.043 97,902 -0.08(-1.00%)
Mar 05, 2012 8.030 8.180 8.030 8.124 83,366 +0.06(+0.77%)
Mar 02, 2012 8.105 8.217 8.024 8.061 167,229 -0.03(-0.38%)
Mar 01, 2012 8.111 8.292 8.074 8.092 182,604 +0.02(+0.31%)
Feb 29, 2012 8.248 8.317 8.049 8.068 139,885 -0.16(-1.89%)
Feb 28, 2012 8.236 8.286 8.161 8.223 110,370 -0.04(-0.53%)
Feb 27, 2012 8.205 8.304 8.117 8.267 80,862 +0.03(+0.38%)
Feb 24, 2012 8.298 8.304 8.099 8.236 160,518 -0.04(-0.45%)
Feb 23, 2012 8.030 8.286 7.930 8.273 95,079 +0.29(+3.59%)
Feb 22, 2012 8.155 8.180 7.974 7.987 106,307 -0.22(-2.66%)
Feb 21, 2012 8.379 8.379 8.173 8.205 80,443 -0.17(-2.08%)
Feb 17, 2012 8.423 8.423 8.348 8.379 140,570 +0.00(+0.00%)
Feb 16, 2012 8.342 8.379 8.323 8.379 236,243 +0.05(+0.60%)
Feb 15, 2012 8.342 8.385 8.223 8.329 181,543 -0.01(-0.15%)
Feb 14, 2012 8.236 8.342 8.198 8.342 182,707 -0.02(-0.30%)
Feb 13, 2012 8.317 8.435 8.286 8.367 68,538 +0.15(+1.82%)
Feb 10, 2012 8.261 8.323 8.205 8.217 74,131 -0.09(-1.12%)
Feb 09, 2012 8.385 8.422 8.267 8.310 101,577 -0.04(-0.52%)
Feb 08, 2012 8.317 8.416 8.254 8.354 149,286 +0.09(+1.05%)
Feb 07, 2012 8.323 8.398 8.173 8.267 99,172 -0.06(-0.67%)
Feb 06, 2012 8.373 8.421 8.279 8.323 183,371 -0.06(-0.74%)
Feb 03, 2012 8.273 8.485 8.155 8.385 332,299 +0.26(+3.22%)
Feb 02, 2012 8.229 8.229 8.049 8.124 259,164 -0.08(-0.99%)
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.