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 (%)
Jun 30, 2005 10.62 10.71 10.50 10.51 105,084 -0.07(-0.70%)
Jun 29, 2005 10.38 10.64 10.38 10.58 80,030 +0.21(+1.98%)
Jun 28, 2005 9.890 10.38 9.890 10.38 37,634 +0.51(+5.15%)
Jun 27, 2005 9.965 9.982 9.805 9.868 76,433 -0.01(-0.12%)
Jun 24, 2005 10.10 10.18 9.856 9.879 206,588 -0.20(-1.98%)
Jun 23, 2005 10.45 10.65 10.08 10.08 67,931 -0.45(-4.28%)
Jun 22, 2005 10.39 10.63 10.39 10.53 56,876 +0.20(+1.93%)
Jun 21, 2005 10.24 10.39 10.11 10.33 31,601 +0.15(+1.46%)
Jun 20, 2005 10.16 10.27 10.14 10.18 58,496 -0.01(-0.06%)
Jun 17, 2005 10.06 10.28 9.970 10.19 114,390 +0.17(+1.65%)
Jun 16, 2005 9.805 10.02 9.702 10.02 92,304 +0.26(+2.69%)
Jun 15, 2005 9.742 9.856 9.633 9.759 115,665 +0.03(+0.29%)
Jun 14, 2005 9.599 9.816 9.599 9.731 119,446 +0.13(+1.37%)
Jun 13, 2005 9.365 9.656 9.350 9.599 60,198 +0.19(+2.06%)
Jun 10, 2005 9.536 9.582 9.365 9.405 51,778 -0.10(-1.08%)
Jun 09, 2005 9.097 9.536 9.080 9.508 62,963 +0.34(+3.74%)
Jun 08, 2005 9.302 9.337 9.102 9.165 102,139 -0.25(-2.61%)
Jun 07, 2005 9.565 9.679 9.382 9.411 147,027 -0.12(-1.26%)
Jun 06, 2005 9.771 9.771 9.445 9.531 64,494 -0.15(-1.59%)
Jun 03, 2005 9.616 9.708 9.542 9.685 35,130 -0.05(-0.47%)
Jun 02, 2005 9.759 9.765 9.656 9.731 98,405 +0.02(+0.24%)
Jun 01, 2005 9.565 9.856 9.565 9.708 56,340 +0.06(+0.65%)
May 31, 2005 9.702 9.850 9.645 9.645 56,852 -0.13(-1.34%)
May 27, 2005 9.793 9.793 9.679 9.776 18,448 -0.02(-0.17%)
May 26, 2005 9.656 9.793 9.651 9.793 73,213 +0.07(+0.70%)
May 25, 2005 9.645 9.828 9.479 9.725 56,284 -0.02(-0.18%)
May 24, 2005 9.765 9.765 9.691 9.742 9,806 +0.08(+0.83%)
May 23, 2005 9.633 9.850 9.508 9.662 127,088 +0.02(+0.18%)
May 20, 2005 9.759 9.828 9.605 9.645 25,308 -0.06(-0.65%)
May 19, 2005 9.736 9.856 9.525 9.708 79,682 -0.02(-0.18%)
May 18, 2005 9.536 9.753 9.451 9.725 132,039 +0.23(+2.47%)
May 17, 2005 9.331 9.525 9.194 9.491 70,331 +0.06(+0.67%)
May 16, 2005 9.160 9.479 9.068 9.428 118,954 +0.37(+4.10%)
May 13, 2005 9.137 9.217 8.880 9.057 53,563 -0.01(-0.13%)
May 12, 2005 9.222 9.331 9.011 9.068 55,214 -0.10(-1.06%)
May 11, 2005 9.257 9.257 9.085 9.165 49,735 -0.07(-0.74%)
May 10, 2005 9.385 9.385 9.142 9.234 77,913 -0.21(-2.24%)
May 09, 2005 9.342 9.753 9.217 9.445 187,504 +0.09(+0.98%)
May 06, 2005 9.748 9.771 9.342 9.354 125,120 -0.28(-2.90%)
May 05, 2005 10.01 10.01 9.633 9.633 166,616 -0.35(-3.54%)
May 04, 2005 9.633 10.08 9.633 9.988 70,346 +0.37(+3.86%)
May 03, 2005 9.639 9.845 9.474 9.616 76,148 -0.03(-0.30%)
May 02, 2005 9.388 9.645 9.331 9.645 44,574 +0.30(+3.24%)
Apr 29, 2005 9.491 9.491 9.131 9.342 91,935 -0.06(-0.61%)
Apr 28, 2005 9.399 9.633 9.279 9.399 62,154 -0.12(-1.26%)
Apr 27, 2005 9.279 9.633 9.200 9.519 54,197 +0.12(+1.28%)
Apr 26, 2005 9.536 9.645 9.188 9.399 81,592 -0.30(-3.06%)
Apr 25, 2005 9.388 9.696 9.319 9.696 47,534 +0.41(+4.36%)
Apr 22, 2005 9.565 9.565 9.194 9.291 100,752 -0.33(-3.38%)
Apr 21, 2005 9.679 9.679 9.239 9.616 111,779 +0.14(+1.45%)
Apr 20, 2005 9.816 9.958 9.479 9.479 95,577 -0.33(-3.38%)
Apr 19, 2005 9.925 9.988 9.639 9.811 148,869 -0.07(-0.69%)
Apr 18, 2005 9.925 9.970 9.656 9.879 80,367 +0.07(+0.76%)
Apr 15, 2005 10.03 10.13 9.805 9.805 107,739 -0.23(-2.28%)
Apr 14, 2005 10.06 10.22 9.982 10.03 111,030 -0.11(-1.13%)
Apr 13, 2005 10.10 10.28 10.08 10.15 151,095 +0.04(+0.39%)
Apr 12, 2005 10.22 10.28 9.999 10.11 228,222 -0.15(-1.45%)
Apr 11, 2005 10.37 10.37 10.26 10.26 72,103 -0.01(-0.06%)
Apr 08, 2005 10.31 10.36 10.25 10.26 37,405 -0.05(-0.50%)
Apr 07, 2005 10.45 10.45 10.28 10.31 44,443 -0.10(-0.93%)
Apr 06, 2005 10.50 10.56 10.32 10.41 52,665 +0.05(+0.50%)
Apr 05, 2005 10.23 10.36 10.23 10.36 50,465 +0.10(+0.95%)
Apr 04, 2005 10.24 10.30 10.11 10.26 45,917 +0.11(+1.07%)
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.