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 (%)
Aug 31, 2010 6.319 6.412 6.266 6.313 289,725 -0.03(-0.46%)
Aug 30, 2010 6.499 6.528 6.319 6.342 252,020 -0.19(-2.94%)
Aug 27, 2010 6.563 6.563 6.412 6.534 178,399 +0.05(+0.81%)
Aug 26, 2010 6.563 6.657 6.458 6.482 205,418 -0.08(-1.16%)
Aug 25, 2010 6.423 6.569 6.412 6.558 181,602 +0.10(+1.53%)
Aug 24, 2010 6.598 6.610 6.441 6.458 170,848 -0.19(-2.81%)
Aug 23, 2010 6.802 6.820 6.639 6.645 137,091 -0.10(-1.55%)
Aug 20, 2010 6.703 6.762 6.662 6.750 172,367 +0.03(+0.52%)
Aug 19, 2010 6.721 6.820 6.674 6.715 229,846 -0.03(-0.52%)
Aug 18, 2010 6.721 6.855 6.703 6.750 146,252 -0.01(-0.17%)
Aug 17, 2010 6.866 6.907 6.756 6.762 180,169 -0.01(-0.17%)
Aug 16, 2010 6.697 6.831 6.697 6.773 128,254 +0.06(+0.87%)
Aug 13, 2010 6.767 6.826 6.703 6.715 147,839 -0.07(-1.03%)
Aug 12, 2010 6.709 6.907 6.709 6.785 246,262 -0.04(-0.60%)
Aug 11, 2010 6.826 6.966 6.802 6.826 425,111 -0.12(-1.68%)
Aug 10, 2010 6.861 7.070 6.861 6.942 206,375 -0.02(-0.25%)
Aug 09, 2010 6.948 6.966 6.773 6.960 190,260 +0.08(+1.19%)
Aug 06, 2010 6.983 7.129 6.762 6.878 205,025 -0.19(-2.72%)
Aug 05, 2010 7.164 7.205 7.047 7.070 210,350 -0.19(-2.57%)
Aug 04, 2010 7.298 7.368 7.175 7.257 121,692 -0.02(-0.32%)
Aug 03, 2010 7.251 7.379 7.113 7.280 247,326 -0.01(-0.16%)
Aug 02, 2010 7.409 7.409 7.199 7.292 185,867 +0.02(+0.32%)
Jul 30, 2010 7.199 7.356 7.187 7.269 63,888 -0.05(-0.64%)
Jul 29, 2010 7.315 7.356 7.135 7.315 133,557 +0.09(+1.21%)
Jul 28, 2010 7.379 7.441 7.199 7.228 176,695 -0.20(-2.67%)
Jul 27, 2010 7.548 7.595 7.391 7.426 221,477 -0.05(-0.62%)
Jul 26, 2010 7.461 7.618 7.327 7.473 218,300 +0.01(+0.16%)
Jul 23, 2010 7.368 7.601 7.257 7.461 270,998 +0.06(+0.79%)
Jul 22, 2010 7.257 7.478 7.152 7.403 874,169 +0.36(+5.05%)
Jul 21, 2010 7.682 7.682 7.041 7.047 289,310 -0.61(-7.92%)
Jul 20, 2010 7.391 7.682 7.391 7.653 435,339 +0.14(+1.86%)
Jul 19, 2010 7.374 7.525 7.350 7.513 89,737 +0.18(+2.46%)
Jul 16, 2010 7.572 7.572 7.274 7.333 177,122 -0.32(-4.19%)
Jul 15, 2010 7.700 7.729 7.513 7.653 84,079 -0.06(-0.76%)
Jul 14, 2010 7.717 7.822 7.653 7.712 145,665 -0.06(-0.75%)
Jul 13, 2010 7.636 7.776 7.607 7.770 316,312 +0.26(+3.49%)
Jul 12, 2010 7.554 7.648 7.344 7.508 139,091 -0.09(-1.23%)
Jul 09, 2010 7.484 7.607 7.341 7.601 110,290 +0.09(+1.16%)
Jul 08, 2010 7.583 7.700 7.379 7.513 243,629 +0.03(+0.47%)
Jul 07, 2010 7.088 7.496 7.076 7.478 204,196 +0.44(+6.21%)
Jul 06, 2010 7.239 7.239 6.971 7.041 235,624 -0.06(-0.90%)
Jul 02, 2010 7.234 7.234 6.989 7.105 141,550 -0.06(-0.81%)
Jul 01, 2010 7.105 7.409 6.989 7.164 272,197 +0.03(+0.49%)
Jun 30, 2010 7.146 7.286 7.041 7.129 256,774 +0.01(+0.08%)
Jun 29, 2010 7.146 7.280 7.035 7.123 303,606 -0.28(-3.78%)
Jun 25, 2010 7.193 7.403 7.059 7.403 462,796 +0.27(+3.76%)
Jun 24, 2010 7.263 7.344 7.117 7.135 122,208 -0.20(-2.70%)
Jun 23, 2010 7.344 7.473 7.228 7.333 171,694 -0.03(-0.47%)
Jun 22, 2010 7.583 7.665 7.350 7.368 157,619 -0.16(-2.17%)
Jun 21, 2010 7.805 7.805 7.484 7.531 134,912 -0.14(-1.82%)
Jun 18, 2010 7.653 7.822 7.444 7.671 235,356 +0.06(+0.77%)
Jun 17, 2010 7.642 7.729 7.490 7.613 120,743 -0.01(-0.15%)
Jun 16, 2010 7.543 7.717 7.473 7.624 209,664 +0.01(+0.15%)
Jun 15, 2010 7.502 7.648 7.374 7.613 192,249 +0.13(+1.71%)
Jun 14, 2010 7.601 7.755 7.449 7.484 150,939 -0.02(-0.31%)
Jun 11, 2010 7.339 7.508 7.339 7.508 130,076 +0.08(+1.02%)
Jun 10, 2010 7.280 7.455 7.193 7.432 167,704 +0.26(+3.57%)
Jun 09, 2010 7.263 7.298 7.065 7.175 169,414 -0.02(-0.24%)
Jun 08, 2010 7.205 7.264 6.913 7.193 252,991 +0.00(+0.00%)
Jun 07, 2010 7.298 7.444 7.181 7.193 166,736 -0.05(-0.64%)
Jun 04, 2010 7.614 7.724 7.211 7.239 232,585 -0.59(-7.52%)
Jun 03, 2010 7.828 7.965 7.632 7.828 356,076 -0.02(-0.22%)
Jun 02, 2010 7.793 7.932 7.713 7.845 452,785 +0.12(+1.57%)
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.