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

Flushing Finl Corp (NQ: FFIC )

13.41 +0.46 (+3.55%)
Streaming Delayed Price Updated: 12:03 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 (%)
Jan 30, 2009 4.753 4.753 4.433 4.536 239,446 -0.10(-2.10%)
Jan 29, 2009 4.736 5.028 4.633 4.633 282,124 -0.14(-3.00%)
Jan 28, 2009 4.977 5.068 4.667 4.776 337,620 +0.30(+6.79%)
Jan 27, 2009 4.582 4.805 4.347 4.473 390,203 -0.11(-2.50%)
Jan 26, 2009 4.478 4.593 4.427 4.587 158,291 +0.10(+2.30%)
Jan 23, 2009 4.753 4.805 4.393 4.484 382,505 -0.44(-8.85%)
Jan 22, 2009 5.206 5.412 4.828 4.919 133,305 -0.40(-7.44%)
Jan 21, 2009 4.965 5.320 4.891 5.315 124,756 +0.41(+8.41%)
Jan 20, 2009 5.658 5.658 4.891 4.902 149,653 -0.82(-14.40%)
Jan 16, 2009 5.652 5.813 5.423 5.727 146,852 -0.06(-0.99%)
Jan 15, 2009 5.567 5.796 5.418 5.784 161,467 +0.22(+3.91%)
Jan 14, 2009 5.824 6.105 5.567 5.567 155,202 -0.42(-6.99%)
Jan 13, 2009 5.721 5.985 5.721 5.985 78,889 +0.23(+3.98%)
Jan 12, 2009 6.076 6.197 5.727 5.756 315,453 -0.29(-4.74%)
Jan 09, 2009 6.391 6.391 5.985 6.042 117,024 -0.34(-5.30%)
Jan 08, 2009 6.219 6.529 6.202 6.380 202,172 +0.05(+0.81%)
Jan 07, 2009 6.534 6.580 6.191 6.328 101,749 -0.28(-4.25%)
Jan 06, 2009 6.678 6.964 6.477 6.609 114,304 +0.02(+0.26%)
Jan 05, 2009 6.678 6.678 6.340 6.592 87,743 -0.07(-1.03%)
Jan 02, 2009 6.867 6.867 6.506 6.660 88,520 -0.19(-2.76%)
Dec 31, 2008 6.580 6.901 6.574 6.849 204,576 +0.30(+4.55%)
Dec 30, 2008 6.552 6.580 6.231 6.552 112,170 +0.10(+1.60%)
Dec 29, 2008 6.546 6.752 6.403 6.448 95,608 -0.09(-1.40%)
Dec 26, 2008 6.649 7.090 6.254 6.540 70,645 -0.24(-3.55%)
Dec 24, 2008 6.597 6.815 6.557 6.781 40,442 +0.22(+3.41%)
Dec 23, 2008 6.741 6.901 6.529 6.557 97,007 -0.11(-1.63%)
Dec 22, 2008 6.901 7.056 6.391 6.666 133,756 -0.21(-3.08%)
Dec 19, 2008 7.153 7.330 6.689 6.878 317,157 -0.10(-1.48%)
Dec 18, 2008 6.975 7.096 6.758 6.981 117,316 -0.06(-0.81%)
Dec 17, 2008 7.193 7.497 6.970 7.038 125,090 -0.29(-3.91%)
Dec 16, 2008 6.895 7.359 6.695 7.325 161,191 +0.61(+9.04%)
Dec 15, 2008 7.342 7.393 6.660 6.718 203,418 -0.59(-8.07%)
Dec 12, 2008 6.683 7.393 6.666 7.308 181,696 +0.50(+7.41%)
Dec 11, 2008 7.233 7.445 6.741 6.804 224,871 -0.56(-7.55%)
Dec 10, 2008 7.434 7.771 7.038 7.359 206,822 +0.03(+0.39%)
Dec 09, 2008 7.605 8.132 7.290 7.330 147,231 -0.40(-5.19%)
Dec 08, 2008 7.834 8.121 7.365 7.731 173,748 +0.15(+1.96%)
Dec 05, 2008 7.033 7.617 6.534 7.582 191,979 +0.37(+5.16%)
Dec 04, 2008 7.388 7.519 7.164 7.210 237,889 -0.20(-2.70%)
Dec 03, 2008 7.090 7.542 7.027 7.411 287,413 +0.12(+1.65%)
Dec 02, 2008 7.015 7.290 6.769 7.290 147,632 +0.43(+6.26%)
Dec 01, 2008 7.571 7.857 6.735 6.861 347,206 -0.96(-12.30%)
Nov 28, 2008 7.754 7.823 7.136 7.823 31,846 -0.05(-0.58%)
Nov 26, 2008 7.594 7.995 7.571 7.869 287,912 +0.03(+0.44%)
Nov 25, 2008 7.834 7.915 7.554 7.834 443,096 +0.18(+2.32%)
Nov 24, 2008 6.930 7.857 6.930 7.657 252,604 +0.41(+5.61%)
Nov 21, 2008 7.107 7.342 6.477 7.250 348,284 +0.23(+3.35%)
Nov 20, 2008 7.096 7.422 6.844 7.015 382,732 -0.22(-3.01%)
Nov 19, 2008 7.640 7.783 7.210 7.233 211,784 -0.52(-6.72%)
Nov 18, 2008 7.978 8.068 7.308 7.754 339,013 -0.15(-1.96%)
Nov 17, 2008 8.132 8.419 7.880 7.909 198,599 -0.17(-2.13%)
Nov 14, 2008 8.940 9.112 8.035 8.081 156,728 -1.05(-11.48%)
Nov 13, 2008 8.075 9.146 7.846 9.129 225,720 +1.13(+14.10%)
Nov 12, 2008 8.023 8.304 7.886 8.000 192,688 -0.15(-1.83%)
Nov 11, 2008 8.104 8.573 8.104 8.149 112,327 -0.06(-0.70%)
Nov 10, 2008 8.556 8.556 8.029 8.207 73,053 -0.19(-2.32%)
Nov 07, 2008 8.241 8.401 8.075 8.401 86,853 +0.24(+2.95%)
Nov 06, 2008 8.590 8.590 8.149 8.161 204,098 -0.34(-3.98%)
Nov 05, 2008 8.911 9.077 8.456 8.499 302,592 -0.61(-6.73%)
Nov 04, 2008 9.312 9.449 8.808 9.112 142,253 +0.07(+0.82%)
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.