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

Flushing Finl Corp (NQ: FFIC )

13.38 +0.43 (+3.28%)
Streaming Delayed Price Updated: 11:44 AM 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 28, 2012 10.06 10.24 9.876 10.13 96,471 +0.02(+0.19%)
Sep 27, 2012 10.14 10.22 9.959 10.11 62,755 -0.01(-0.06%)
Sep 26, 2012 10.16 10.24 10.02 10.12 87,013 +0.00(+0.00%)
Sep 25, 2012 10.25 10.27 10.06 10.12 146,450 -0.08(-0.82%)
Sep 24, 2012 10.13 10.24 10.12 10.20 106,945 +0.07(+0.70%)
Sep 21, 2012 10.10 10.16 9.985 10.13 262,479 +0.20(+2.00%)
Sep 20, 2012 9.863 9.966 9.780 9.934 50,322 +0.05(+0.52%)
Sep 19, 2012 10.09 10.09 9.838 9.882 101,255 -0.16(-1.60%)
Sep 18, 2012 10.09 10.12 9.966 10.04 76,117 -0.04(-0.45%)
Sep 17, 2012 9.889 10.10 9.754 10.09 124,105 +0.12(+1.16%)
Sep 14, 2012 9.876 9.985 9.767 9.972 153,824 +0.16(+1.63%)
Sep 13, 2012 9.735 9.927 9.696 9.812 143,639 +0.10(+1.06%)
Sep 12, 2012 9.729 9.805 9.613 9.709 51,980 +0.03(+0.33%)
Sep 11, 2012 9.690 9.780 9.536 9.677 60,357 -0.03(-0.33%)
Sep 10, 2012 9.677 9.870 9.639 9.709 180,809 +0.04(+0.40%)
Sep 07, 2012 9.684 9.684 9.530 9.671 127,122 +0.03(+0.27%)
Sep 06, 2012 9.600 10.91 9.600 9.645 160,144 +0.07(+0.74%)
Sep 05, 2012 9.690 9.690 9.543 9.575 140,400 -0.03(-0.27%)
Sep 04, 2012 9.753 9.823 9.473 9.600 232,360 -0.09(-0.92%)
Aug 31, 2012 9.791 9.791 9.632 9.689 137,966 -0.01(-0.13%)
Aug 30, 2012 9.829 9.880 9.664 9.702 100,404 -0.14(-1.42%)
Aug 29, 2012 9.848 9.886 9.724 9.842 55,225 +0.04(+0.45%)
Aug 27, 2012 9.759 9.912 9.727 9.797 112,420 +0.08(+0.85%)
Aug 24, 2012 9.607 9.740 9.607 9.715 42,292 +0.08(+0.79%)
Aug 23, 2012 9.715 9.715 9.600 9.638 55,700 -0.06(-0.59%)
Aug 22, 2012 9.658 9.721 9.537 9.696 68,893 +0.05(+0.53%)
Aug 21, 2012 9.600 9.727 9.594 9.645 129,834 +0.08(+0.86%)
Aug 20, 2012 9.492 9.575 9.384 9.562 69,964 +0.08(+0.80%)
Aug 17, 2012 9.346 9.524 9.289 9.486 123,961 +0.10(+1.02%)
Aug 16, 2012 9.359 9.429 9.206 9.390 58,558 +0.04(+0.48%)
Aug 15, 2012 9.136 9.429 9.136 9.346 66,483 +0.17(+1.80%)
Aug 14, 2012 9.282 9.346 9.130 9.181 52,606 -0.03(-0.28%)
Aug 13, 2012 9.212 9.263 9.123 9.206 28,391 +0.02(+0.21%)
Aug 10, 2012 9.282 9.282 9.155 9.187 64,516 -0.07(-0.76%)
Aug 09, 2012 9.187 9.289 9.181 9.257 37,780 +0.09(+0.97%)
Aug 08, 2012 9.104 9.219 9.003 9.168 79,496 +0.00(+0.00%)
Aug 07, 2012 9.034 9.193 8.977 9.168 147,636 +0.20(+2.20%)
Aug 06, 2012 8.945 9.092 8.882 8.971 143,139 +0.01(+0.07%)
Aug 03, 2012 8.869 9.123 8.748 8.964 90,130 +0.20(+2.25%)
Aug 02, 2012 8.786 8.806 8.621 8.767 75,342 +0.03(+0.36%)
Aug 01, 2012 9.028 9.136 8.736 8.736 130,987 -0.24(-2.62%)
Jul 31, 2012 8.990 9.149 8.958 8.971 84,082 -0.06(-0.63%)
Jul 30, 2012 8.939 9.111 8.813 9.028 51,695 +0.10(+1.07%)
Jul 27, 2012 8.920 9.098 8.774 8.933 164,418 +0.06(+0.72%)
Jul 26, 2012 8.990 9.136 8.717 8.869 159,926 +0.11(+1.23%)
Jul 25, 2012 8.850 8.863 8.742 8.761 59,921 +0.30(+3.53%)
Jul 24, 2012 8.558 8.577 8.386 8.462 86,806 -0.04(-0.45%)
Jul 23, 2012 8.450 8.602 8.450 8.500 83,036 -0.04(-0.45%)
Jul 20, 2012 8.558 8.666 8.504 8.539 72,879 -0.06(-0.74%)
Jul 19, 2012 8.678 8.678 8.602 8.602 40,990 -0.08(-0.88%)
Jul 18, 2012 8.844 8.990 8.608 8.678 93,428 -0.15(-1.73%)
Jul 17, 2012 8.799 8.945 8.799 8.831 46,714 +0.07(+0.80%)
Jul 16, 2012 8.748 8.888 8.654 8.761 70,642 +0.00(+0.00%)
Jul 13, 2012 8.526 8.771 8.469 8.761 78,091 +0.24(+2.76%)
Jul 12, 2012 8.513 8.558 8.411 8.526 85,364 -0.02(-0.22%)
Jul 11, 2012 8.615 8.615 8.430 8.545 206,260 -0.04(-0.44%)
Jul 10, 2012 8.640 8.653 8.429 8.583 79,414 +0.01(+0.15%)
Jul 09, 2012 8.608 8.621 8.507 8.570 40,081 -0.04(-0.52%)
Jul 06, 2012 8.640 8.697 8.577 8.615 76,520 -0.09(-0.99%)
Jul 05, 2012 8.685 8.774 8.659 8.701 44,888 -0.03(-0.40%)
Jul 03, 2012 8.761 8.767 8.691 8.736 55,956 -0.01(-0.15%)
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.