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

Flushing Finl Corp (NQ: FFIC )

13.37 +0.42 (+3.24%)
Streaming Delayed Price Updated: 1:54 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 (%)
Aug 31, 2007 9.472 9.593 9.318 9.404 91,796 +0.05(+0.55%)
Aug 30, 2007 9.369 9.530 9.312 9.352 76,406 -0.14(-1.51%)
Aug 29, 2007 9.295 9.495 9.203 9.495 105,453 +0.25(+2.66%)
Aug 28, 2007 9.650 9.690 9.249 9.249 176,384 -0.49(-5.00%)
Aug 27, 2007 9.890 9.890 9.656 9.736 96,182 -0.17(-1.68%)
Aug 24, 2007 9.804 10.11 9.627 9.902 154,406 +0.09(+0.88%)
Aug 23, 2007 10.17 10.29 9.816 9.816 188,433 -0.44(-4.25%)
Aug 22, 2007 10.43 10.53 10.11 10.25 143,049 -0.04(-0.39%)
Aug 21, 2007 10.13 10.47 10.09 10.29 113,827 +0.14(+1.35%)
Aug 20, 2007 10.55 10.68 9.925 10.15 137,971 -0.39(-3.69%)
Aug 17, 2007 10.47 10.70 10.25 10.54 425,596 +0.41(+4.01%)
Aug 16, 2007 9.415 10.19 9.415 10.14 334,196 +0.71(+7.53%)
Aug 15, 2007 9.094 9.564 9.094 9.426 230,342 +0.34(+3.72%)
Aug 14, 2007 9.157 9.260 9.026 9.089 83,849 -0.05(-0.56%)
Aug 13, 2007 9.415 9.467 9.094 9.140 150,026 -0.18(-1.91%)
Aug 10, 2007 8.957 9.501 8.791 9.318 251,090 +0.25(+2.78%)
Aug 09, 2007 9.484 9.656 8.831 9.066 315,075 -0.62(-6.44%)
Aug 08, 2007 9.249 10.00 9.197 9.690 342,427 +0.53(+5.75%)
Aug 07, 2007 8.905 9.341 8.745 9.163 232,787 +0.19(+2.11%)
Aug 06, 2007 8.556 9.026 8.419 8.974 269,929 +0.44(+5.17%)
Aug 03, 2007 8.545 8.756 8.504 8.533 219,724 -0.10(-1.19%)
Aug 02, 2007 8.711 8.957 8.562 8.636 241,423 -0.01(-0.07%)
Aug 01, 2007 8.522 8.671 8.499 8.642 192,576 +0.10(+1.14%)
Jul 31, 2007 8.734 8.900 8.533 8.545 135,027 -0.12(-1.39%)
Jul 30, 2007 8.682 8.991 8.533 8.665 163,915 -0.02(-0.26%)
Jul 27, 2007 8.619 8.808 8.533 8.688 258,289 +0.02(+0.26%)
Jul 26, 2007 8.705 8.934 8.524 8.665 487,153 -0.03(-0.39%)
Jul 25, 2007 8.825 8.991 8.499 8.699 707,478 +0.38(+4.61%)
Jul 24, 2007 8.659 8.739 8.252 8.315 194,817 -0.42(-4.79%)
Jul 23, 2007 8.791 8.951 8.705 8.734 82,693 -0.07(-0.85%)
Jul 20, 2007 8.986 8.986 8.636 8.808 258,200 -0.19(-2.16%)
Jul 19, 2007 8.917 9.071 8.831 9.003 144,723 +0.05(+0.51%)
Jul 18, 2007 8.974 9.129 8.734 8.957 142,850 -0.03(-0.32%)
Jul 17, 2007 9.077 9.106 8.986 8.986 106,053 -0.05(-0.57%)
Jul 16, 2007 9.083 9.112 8.945 9.037 102,549 -0.10(-1.07%)
Jul 13, 2007 9.146 9.175 9.054 9.134 105,477 -0.05(-0.50%)
Jul 12, 2007 8.934 9.186 8.911 9.180 80,270 +0.31(+3.55%)
Jul 11, 2007 8.877 9.106 8.825 8.865 93,114 -0.03(-0.39%)
Jul 10, 2007 9.140 9.140 8.894 8.900 147,004 -0.32(-3.48%)
Jul 09, 2007 9.346 9.346 9.175 9.220 62,396 -0.13(-1.35%)
Jul 06, 2007 9.238 9.358 9.209 9.346 42,555 +0.09(+0.93%)
Jul 05, 2007 9.363 9.363 9.117 9.260 79,447 -0.07(-0.80%)
Jul 03, 2007 9.300 9.335 9.255 9.335 56,768 +0.06(+0.68%)
Jul 02, 2007 9.260 9.289 9.192 9.272 75,952 +0.07(+0.81%)
Jun 29, 2007 9.541 9.541 9.175 9.197 139,274 -0.28(-2.96%)
Jun 28, 2007 9.449 9.570 9.295 9.478 124,203 +0.02(+0.24%)
Jun 27, 2007 9.054 9.455 9.054 9.455 107,810 +0.34(+3.71%)
Jun 26, 2007 9.243 9.295 9.066 9.117 135,186 -0.07(-0.75%)
Jun 25, 2007 9.026 9.392 9.003 9.186 196,329 +0.13(+1.39%)
Jun 22, 2007 9.180 9.260 9.020 9.060 302,384 -0.13(-1.37%)
Jun 21, 2007 9.192 9.255 9.123 9.186 130,665 -0.07(-0.74%)
Jun 20, 2007 9.541 9.541 9.215 9.255 104,244 -0.24(-2.53%)
Jun 19, 2007 9.512 9.565 9.421 9.495 203,251 -0.05(-0.48%)
Jun 18, 2007 9.638 9.650 9.415 9.541 55,876 -0.10(-1.01%)
Jun 15, 2007 9.438 9.638 9.312 9.638 256,683 +0.34(+3.70%)
Jun 14, 2007 9.266 9.323 9.226 9.295 57,098 +0.02(+0.19%)
Jun 13, 2007 9.232 9.329 9.192 9.278 158,899 +0.09(+0.93%)
Jun 12, 2007 9.186 9.295 9.152 9.192 143,533 -0.06(-0.62%)
Jun 11, 2007 9.352 9.352 9.232 9.249 77,444 -0.13(-1.34%)
Jun 08, 2007 9.249 9.438 9.249 9.375 119,240 +0.09(+0.99%)
Jun 07, 2007 9.352 9.415 9.232 9.283 231,219 -0.13(-1.40%)
Jun 06, 2007 9.375 9.455 9.278 9.415 70,841 -0.05(-0.48%)
Jun 05, 2007 9.552 9.587 9.404 9.461 98,585 -0.13(-1.31%)
Jun 04, 2007 9.593 9.678 9.552 9.587 93,052 -0.02(-0.24%)
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.