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

Flushing Finl Corp (NQ: FFIC )

13.35 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2008 8.594 9.399 8.594 9.131 220,424 +0.37(+4.17%)
Jan 30, 2008 8.891 9.194 8.691 8.765 361,130 -0.21(-2.29%)
Jan 29, 2008 9.091 9.091 8.668 8.971 247,825 +0.03(+0.38%)
Jan 28, 2008 8.503 9.125 8.429 8.937 191,871 +0.33(+3.85%)
Jan 25, 2008 8.583 8.788 8.474 8.606 125,757 +0.24(+2.87%)
Jan 24, 2008 8.606 8.674 8.172 8.366 143,514 -0.31(-3.62%)
Jan 23, 2008 7.498 8.708 7.458 8.680 227,870 +0.99(+12.84%)
Jan 22, 2008 7.144 7.846 7.144 7.692 131,083 +0.23(+3.14%)
Jan 21, 2008 7.612 7.818 7.212 7.458 171,053 +0.00(+0.00%)
Jan 18, 2008 7.612 7.818 7.212 7.458 171,053 -0.12(-1.58%)
Jan 17, 2008 8.035 8.120 7.566 7.578 130,147 -0.41(-5.15%)
Jan 16, 2008 7.869 8.240 7.858 7.989 266,736 +0.10(+1.30%)
Jan 15, 2008 7.880 8.023 7.772 7.886 147,840 -0.13(-1.57%)
Jan 14, 2008 8.451 8.531 7.909 8.012 74,666 -0.03(-0.43%)
Jan 11, 2008 8.343 8.520 7.966 8.046 225,139 -0.38(-4.54%)
Jan 10, 2008 8.337 8.634 8.217 8.429 216,360 -0.02(-0.20%)
Jan 09, 2008 8.229 8.457 7.858 8.446 183,986 +0.17(+2.00%)
Jan 08, 2008 8.646 8.817 8.269 8.280 175,976 -0.34(-3.97%)
Jan 07, 2008 8.583 8.765 8.497 8.623 183,483 +0.06(+0.73%)
Jan 04, 2008 8.600 8.965 8.549 8.560 170,377 -0.16(-1.83%)
Jan 03, 2008 8.914 8.965 8.691 8.720 136,415 -0.16(-1.80%)
Jan 02, 2008 9.120 9.302 8.628 8.880 155,788 -0.29(-3.12%)
Jan 01, 2008 9.074 9.359 8.937 9.165 0 +0.00(+0.00%)
Dec 31, 2007 9.074 9.359 8.937 9.165 202,000 +0.06(+0.69%)
Dec 28, 2007 9.285 9.394 9.057 9.102 103,986 -0.04(-0.44%)
Dec 27, 2007 9.673 9.685 9.142 9.142 77,519 -0.54(-5.60%)
Dec 26, 2007 9.599 9.731 9.508 9.685 130,555 -0.02(-0.18%)
Dec 24, 2007 9.571 9.708 9.514 9.702 67,376 +0.17(+1.80%)
Dec 21, 2007 9.171 9.531 9.091 9.531 350,816 +0.55(+6.10%)
Dec 20, 2007 8.925 8.982 8.708 8.982 120,567 +0.17(+1.88%)
Dec 19, 2007 8.920 8.948 8.680 8.817 110,385 -0.14(-1.53%)
Dec 18, 2007 8.748 9.091 8.549 8.954 141,448 +0.33(+3.84%)
Dec 17, 2007 8.566 8.800 8.497 8.623 139,471 +0.00(+0.00%)
Dec 14, 2007 9.005 9.062 8.514 8.623 112,483 -0.52(-5.68%)
Dec 13, 2007 8.903 9.142 8.566 9.142 151,046 +0.17(+1.84%)
Dec 12, 2007 9.405 9.445 8.931 8.977 235,327 -0.13(-1.38%)
Dec 11, 2007 9.222 9.628 9.074 9.102 265,027 -0.46(-4.84%)
Dec 10, 2007 9.422 9.708 9.359 9.565 279,704 +0.29(+3.08%)
Dec 07, 2007 9.491 9.491 9.148 9.279 64,119 -0.20(-2.11%)
Dec 06, 2007 9.045 9.485 9.045 9.479 82,771 +0.43(+4.80%)
Dec 05, 2007 9.062 9.114 8.851 9.045 130,349 +0.13(+1.41%)
Dec 04, 2007 8.931 9.040 8.771 8.920 106,820 -0.07(-0.83%)
Dec 03, 2007 9.211 9.234 8.994 8.994 71,117 -0.18(-1.93%)
Nov 30, 2007 9.142 9.519 9.108 9.171 169,073 +0.19(+2.10%)
Nov 29, 2007 9.234 9.279 8.960 8.982 84,773 -0.29(-3.14%)
Nov 28, 2007 8.834 9.291 8.783 9.274 128,645 +0.53(+6.01%)
Nov 27, 2007 8.611 8.823 8.571 8.748 111,788 +0.16(+1.86%)
Nov 26, 2007 9.102 9.108 8.571 8.588 83,394 -0.52(-5.71%)
Nov 23, 2007 8.863 9.239 8.765 9.108 36,443 +0.33(+3.77%)
Nov 21, 2007 8.726 8.971 8.571 8.777 207,329 -0.09(-1.03%)
Nov 20, 2007 8.777 8.988 8.623 8.868 72,421 +0.07(+0.84%)
Nov 19, 2007 8.988 9.102 8.594 8.794 92,166 -0.31(-3.39%)
Nov 16, 2007 9.251 9.251 8.868 9.102 302,508 -0.13(-1.36%)
Nov 15, 2007 9.611 9.611 9.114 9.228 130,939 -0.45(-4.60%)
Nov 14, 2007 9.965 9.965 9.514 9.673 68,126 -0.21(-2.14%)
Nov 13, 2007 9.668 9.976 9.571 9.885 370,065 +0.33(+3.41%)
Nov 12, 2007 9.325 9.828 9.234 9.559 121,843 +0.25(+2.64%)
Nov 09, 2007 9.154 9.485 9.085 9.314 107,752 +0.02(+0.18%)
Nov 08, 2007 8.925 9.337 8.925 9.297 91,035 +0.44(+4.96%)
Nov 07, 2007 9.239 9.245 8.805 8.857 125,491 -0.51(-5.48%)
Nov 06, 2007 9.160 9.394 8.811 9.371 99,257 +0.26(+2.88%)
Nov 05, 2007 8.971 9.142 8.851 9.108 116,161 +0.01(+0.13%)
Nov 02, 2007 9.045 9.108 8.874 9.097 126,367 +0.17(+1.92%)
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.