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

Flushing Finl Corp (NQ: FFIC )

13.25 +0.30 (+2.32%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 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 (%)
Sep 30, 2005 9.337 9.394 9.297 9.348 53,708 -0.01(-0.06%)
Sep 29, 2005 9.319 9.388 9.279 9.354 69,010 +0.03(+0.37%)
Sep 28, 2005 9.588 9.588 9.165 9.319 617,566 -0.25(-2.57%)
Sep 27, 2005 9.491 9.565 9.251 9.565 47,851 +0.05(+0.48%)
Sep 26, 2005 9.531 9.673 9.468 9.519 62,033 +0.10(+1.09%)
Sep 23, 2005 9.416 9.508 9.062 9.416 57,683 +0.17(+1.79%)
Sep 22, 2005 9.251 9.325 9.068 9.251 45,297 +0.07(+0.81%)
Sep 21, 2005 9.245 9.319 9.062 9.177 42,021 -0.14(-1.47%)
Sep 20, 2005 9.405 9.508 9.142 9.314 56,067 -0.06(-0.67%)
Sep 19, 2005 9.508 9.725 9.337 9.377 107,400 -0.07(-0.73%)
Sep 16, 2005 9.491 9.605 9.194 9.445 221,288 -0.01(-0.06%)
Sep 15, 2005 9.668 9.696 9.365 9.451 96,572 -0.14(-1.49%)
Sep 14, 2005 9.748 9.793 9.548 9.594 40,277 -0.13(-1.35%)
Sep 13, 2005 9.936 9.965 9.685 9.725 88,975 -0.27(-2.74%)
Sep 12, 2005 10.14 10.20 9.731 9.999 155,716 -0.23(-2.23%)
Sep 09, 2005 9.999 10.23 9.965 10.23 57,526 +0.25(+2.52%)
Sep 08, 2005 9.999 10.03 9.856 9.976 36,885 -0.14(-1.36%)
Sep 07, 2005 9.993 10.11 9.993 10.11 39,431 +0.03(+0.28%)
Sep 06, 2005 9.959 10.27 9.930 10.08 48,756 +0.15(+1.49%)
Sep 02, 2005 10.07 10.12 9.902 9.936 44,900 -0.11(-1.14%)
Sep 01, 2005 9.873 10.14 9.873 10.05 97,871 +0.09(+0.86%)
Aug 31, 2005 9.879 9.988 9.822 9.965 56,290 +0.09(+0.93%)
Aug 30, 2005 9.731 9.976 9.708 9.873 94,486 +0.02(+0.23%)
Aug 29, 2005 9.816 9.873 9.594 9.850 42,697 +0.03(+0.29%)
Aug 26, 2005 9.833 10.20 9.685 9.822 54,481 -0.13(-1.32%)
Aug 25, 2005 9.811 9.993 9.765 9.953 26,190 +0.15(+1.57%)
Aug 24, 2005 9.869 10.12 9.731 9.799 66,031 -0.10(-1.04%)
Aug 23, 2005 9.942 10.19 9.856 9.902 27,999 -0.15(-1.53%)
Aug 22, 2005 9.759 10.07 9.719 10.06 44,445 +0.15(+1.56%)
Aug 19, 2005 9.816 10.00 9.708 9.902 37,140 +0.04(+0.41%)
Aug 18, 2005 9.936 10.08 9.845 9.862 35,326 -0.15(-1.54%)
Aug 17, 2005 9.993 10.16 9.976 10.02 43,185 -0.08(-0.79%)
Aug 16, 2005 10.28 10.32 9.993 10.10 53,346 -0.21(-2.05%)
Aug 15, 2005 9.930 10.42 9.930 10.31 122,185 +0.19(+1.92%)
Aug 12, 2005 10.03 10.16 9.930 10.11 54,586 +0.04(+0.43%)
Aug 11, 2005 10.04 10.15 9.948 10.07 96,582 +0.01(+0.08%)
Aug 10, 2005 9.936 10.45 9.930 10.06 147,003 +0.02(+0.17%)
Aug 09, 2005 10.14 10.27 10.02 10.04 59,829 -0.18(-1.73%)
Aug 08, 2005 10.27 10.44 10.19 10.22 39,249 -0.07(-0.72%)
Aug 05, 2005 10.31 10.48 10.28 10.30 80,270 -0.03(-0.28%)
Aug 04, 2005 10.86 10.86 10.22 10.32 72,117 -0.41(-3.83%)
Aug 03, 2005 11.07 11.08 10.74 10.74 44,327 -0.35(-3.14%)
Aug 02, 2005 11.04 11.11 10.69 11.08 71,509 -0.03(-0.26%)
Aug 01, 2005 10.79 11.22 10.79 11.11 59,491 +0.30(+2.75%)
Jul 29, 2005 10.79 10.99 10.71 10.82 45,064 -0.06(-0.53%)
Jul 28, 2005 10.64 10.87 10.64 10.87 37,053 +0.31(+2.97%)
Jul 27, 2005 10.66 10.66 10.34 10.56 28,216 -0.06(-0.59%)
Jul 26, 2005 10.69 10.80 10.55 10.62 97,054 +0.01(+0.11%)
Jul 25, 2005 10.84 10.84 10.55 10.61 33,391 -0.22(-2.00%)
Jul 22, 2005 10.55 10.96 10.52 10.83 135,446 +0.26(+2.49%)
Jul 21, 2005 10.80 10.83 10.47 10.56 92,127 -0.24(-2.22%)
Jul 20, 2005 10.67 10.84 10.53 10.80 96,435 +0.02(+0.16%)
Jul 19, 2005 10.74 10.91 10.55 10.79 42,690 +0.11(+1.07%)
Jul 18, 2005 10.94 11.06 10.67 10.67 72,213 -0.32(-2.91%)
Jul 15, 2005 10.61 11.08 10.61 10.99 99,745 +0.20(+1.85%)
Jul 14, 2005 11.00 11.06 10.78 10.79 54,263 -0.22(-2.02%)
Jul 13, 2005 10.95 11.02 10.79 11.02 58,295 +0.16(+1.47%)
Jul 12, 2005 10.80 11.00 10.80 10.86 34,836 -0.02(-0.21%)
Jul 11, 2005 10.81 10.99 10.68 10.88 58,305 +0.12(+1.12%)
Jul 08, 2005 10.51 10.94 10.44 10.76 123,495 +0.10(+0.96%)
Jul 07, 2005 10.51 10.86 10.14 10.66 40,977 +0.03(+0.32%)
Jul 06, 2005 11.06 11.14 10.62 10.62 42,369 -0.35(-3.18%)
Jul 05, 2005 10.54 11.08 10.54 10.97 72,674 +0.39(+3.73%)
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.