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

Flushing Finl Corp (NQ: FFIC )

13.17 +0.22 (+1.70%)
Streaming Delayed Price Updated: 10:16 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, 2007 9.828 9.833 9.508 9.594 94,647 -0.26(-2.61%)
Sep 27, 2007 9.879 9.879 9.742 9.850 42,108 -0.01(-0.12%)
Sep 26, 2007 9.702 9.868 9.662 9.862 46,033 +0.19(+1.95%)
Sep 25, 2007 9.816 9.816 9.645 9.673 73,260 -0.19(-1.97%)
Sep 24, 2007 9.942 9.965 9.799 9.868 86,238 -0.07(-0.75%)
Sep 21, 2007 9.908 10.00 9.765 9.942 194,439 +0.06(+0.58%)
Sep 20, 2007 9.942 9.953 9.679 9.885 78,538 -0.09(-0.86%)
Sep 19, 2007 9.999 10.11 9.736 9.970 196,755 +0.05(+0.46%)
Sep 18, 2007 9.239 9.925 9.057 9.925 144,099 +0.71(+7.75%)
Sep 17, 2007 9.337 9.337 9.154 9.211 72,442 -0.13(-1.41%)
Sep 14, 2007 9.171 9.342 9.171 9.342 82,967 +0.07(+0.74%)
Sep 13, 2007 9.274 9.405 9.274 9.274 61,363 -0.02(-0.25%)
Sep 12, 2007 9.268 9.371 9.251 9.297 63,159 +0.01(+0.12%)
Sep 11, 2007 9.268 9.337 9.142 9.285 96,653 +0.06(+0.62%)
Sep 10, 2007 9.257 9.388 9.022 9.228 167,514 +0.01(+0.06%)
Sep 07, 2007 8.937 9.228 8.937 9.222 298,630 +0.20(+2.22%)
Sep 06, 2007 9.302 9.302 8.977 9.022 143,332 -0.14(-1.50%)
Sep 05, 2007 9.342 9.548 9.125 9.160 119,519 -0.28(-2.96%)
Sep 04, 2007 9.325 9.514 9.319 9.439 121,106 +0.06(+0.67%)
Aug 31, 2007 9.445 9.565 9.291 9.377 92,061 +0.05(+0.55%)
Aug 30, 2007 9.342 9.502 9.285 9.325 76,626 -0.14(-1.51%)
Aug 29, 2007 9.268 9.468 9.177 9.468 105,757 +0.25(+2.66%)
Aug 28, 2007 9.622 9.662 9.222 9.222 176,893 -0.49(-5.00%)
Aug 27, 2007 9.862 9.862 9.628 9.708 96,460 -0.17(-1.68%)
Aug 24, 2007 9.776 10.08 9.599 9.873 154,851 +0.09(+0.88%)
Aug 23, 2007 10.14 10.26 9.788 9.788 188,977 -0.43(-4.25%)
Aug 22, 2007 10.40 10.50 10.08 10.22 143,462 -0.04(-0.39%)
Aug 21, 2007 10.10 10.44 10.06 10.26 114,156 +0.14(+1.35%)
Aug 20, 2007 10.52 10.65 9.896 10.12 138,369 -0.39(-3.69%)
Aug 17, 2007 10.44 10.67 10.22 10.51 426,824 +0.41(+4.01%)
Aug 16, 2007 9.388 10.16 9.388 10.11 335,160 +0.71(+7.53%)
Aug 15, 2007 9.068 9.536 9.068 9.399 231,007 +0.34(+3.72%)
Aug 14, 2007 9.131 9.234 9.000 9.062 84,091 -0.05(-0.56%)
Aug 13, 2007 9.388 9.439 9.068 9.114 150,459 -0.18(-1.91%)
Aug 10, 2007 8.931 9.474 8.765 9.291 251,814 +0.25(+2.78%)
Aug 09, 2007 9.456 9.628 8.805 9.040 315,985 -0.62(-6.44%)
Aug 08, 2007 9.222 9.976 9.171 9.662 343,415 +0.53(+5.75%)
Aug 07, 2007 8.880 9.314 8.720 9.137 233,458 +0.19(+2.11%)
Aug 06, 2007 8.531 9.000 8.394 8.948 270,708 +0.44(+5.17%)
Aug 03, 2007 8.520 8.731 8.480 8.509 220,358 -0.10(-1.19%)
Aug 02, 2007 8.686 8.931 8.537 8.611 242,120 -0.01(-0.07%)
Aug 01, 2007 8.497 8.646 8.474 8.617 193,132 +0.10(+1.14%)
Jul 31, 2007 8.708 8.874 8.509 8.520 135,417 -0.12(-1.39%)
Jul 30, 2007 8.657 8.965 8.509 8.640 164,388 -0.02(-0.26%)
Jul 27, 2007 8.594 8.783 8.509 8.663 259,034 +0.02(+0.26%)
Jul 26, 2007 8.680 8.908 8.499 8.640 488,559 -0.03(-0.40%)
Jul 25, 2007 8.800 8.965 8.474 8.674 709,519 +0.38(+4.61%)
Jul 24, 2007 8.634 8.714 8.229 8.292 195,379 -0.42(-4.79%)
Jul 23, 2007 8.765 8.925 8.680 8.708 82,932 -0.07(-0.85%)
Jul 20, 2007 8.960 8.960 8.611 8.783 258,945 -0.19(-2.16%)
Jul 19, 2007 8.891 9.045 8.805 8.977 145,141 +0.05(+0.51%)
Jul 18, 2007 8.948 9.102 8.708 8.931 143,262 -0.03(-0.32%)
Jul 17, 2007 9.051 9.080 8.960 8.960 106,359 -0.05(-0.57%)
Jul 16, 2007 9.057 9.085 8.920 9.011 102,845 -0.10(-1.07%)
Jul 13, 2007 9.120 9.148 9.028 9.108 105,781 -0.05(-0.50%)
Jul 12, 2007 8.908 9.160 8.885 9.154 80,501 +0.31(+3.55%)
Jul 11, 2007 8.851 9.080 8.800 8.840 93,383 -0.03(-0.39%)
Jul 10, 2007 9.114 9.114 8.868 8.874 147,428 -0.32(-3.48%)
Jul 09, 2007 9.319 9.319 9.148 9.194 62,576 -0.13(-1.35%)
Jul 06, 2007 9.211 9.331 9.182 9.319 42,678 +0.09(+0.93%)
Jul 05, 2007 9.337 9.337 9.091 9.234 79,677 -0.07(-0.80%)
Jul 03, 2007 9.274 9.308 9.228 9.308 56,932 +0.06(+0.68%)
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.