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, 2011 7.063 7.094 6.954 6.990 278,643 -0.07(-0.95%)
Aug 30, 2011 7.063 7.100 6.923 7.057 131,618 -0.04(-0.52%)
Aug 29, 2011 6.936 7.137 6.875 7.094 234,939 +0.27(+3.93%)
Aug 26, 2011 6.741 6.936 6.643 6.826 89,662 +0.05(+0.72%)
Aug 25, 2011 6.942 7.045 6.729 6.777 153,994 -0.09(-1.33%)
Aug 24, 2011 6.802 6.963 6.747 6.869 115,174 +0.04(+0.62%)
Aug 23, 2011 6.509 6.832 6.485 6.826 135,616 +0.32(+4.96%)
Aug 22, 2011 6.692 6.758 6.418 6.503 126,182 -0.03(-0.47%)
Aug 19, 2011 6.595 6.838 6.503 6.534 310,746 -0.12(-1.74%)
Aug 18, 2011 6.905 6.948 6.619 6.649 759,152 -0.38(-5.45%)
Aug 17, 2011 7.051 7.149 6.844 7.033 175,634 +0.03(+0.43%)
Aug 16, 2011 6.948 7.143 6.704 7.003 189,104 -0.02(-0.26%)
Aug 15, 2011 7.021 7.057 6.905 7.021 153,010 +0.07(+0.96%)
Aug 12, 2011 7.051 7.106 6.808 6.954 190,304 -0.04(-0.52%)
Aug 11, 2011 6.643 7.106 6.643 6.990 247,908 +0.40(+6.00%)
Aug 10, 2011 6.996 7.277 6.546 6.595 230,601 -0.57(-7.91%)
Aug 09, 2011 7.015 7.240 6.649 7.161 615,786 +0.19(+2.71%)
Aug 08, 2011 7.368 7.660 6.972 6.972 392,738 -0.49(-6.53%)
Aug 05, 2011 7.538 7.611 7.374 7.459 168,748 +0.03(+0.41%)
Aug 04, 2011 7.624 7.770 7.429 7.429 159,256 -0.29(-3.79%)
Aug 03, 2011 7.599 7.758 7.478 7.721 98,653 +0.16(+2.09%)
Aug 02, 2011 7.599 7.752 7.551 7.563 129,377 -0.08(-1.04%)
Aug 01, 2011 7.575 7.654 7.423 7.642 206,665 +0.14(+1.87%)
Jul 29, 2011 7.532 7.624 7.478 7.502 174,586 -0.12(-1.52%)
Jul 28, 2011 7.654 7.752 7.555 7.618 191,467 -0.01(-0.16%)
Jul 27, 2011 8.208 8.208 7.593 7.630 209,054 -0.04(-0.48%)
Jul 26, 2011 7.691 7.709 7.611 7.666 155,937 +0.01(+0.16%)
Jul 25, 2011 7.727 7.885 7.654 7.654 82,410 -0.18(-2.26%)
Jul 22, 2011 7.794 7.928 7.770 7.831 105,807 -0.09(-1.08%)
Jul 21, 2011 7.879 7.940 7.764 7.916 97,001 +0.09(+1.17%)
Jul 20, 2011 7.855 7.867 7.758 7.825 43,718 -0.03(-0.39%)
Jul 19, 2011 7.685 7.867 7.685 7.855 95,926 +0.24(+3.20%)
Jul 18, 2011 7.776 7.776 7.581 7.611 97,392 -0.16(-2.11%)
Jul 15, 2011 7.812 7.873 7.742 7.776 108,218 -0.03(-0.39%)
Jul 14, 2011 7.995 7.995 7.794 7.806 97,502 -0.15(-1.84%)
Jul 13, 2011 7.928 8.013 7.861 7.952 160,557 +0.10(+1.24%)
Jul 12, 2011 7.855 7.995 7.825 7.855 124,159 -0.01(-0.08%)
Jul 11, 2011 7.928 8.001 7.819 7.861 200,145 -0.15(-1.90%)
Jul 08, 2011 7.983 8.044 7.940 8.013 52,028 -0.06(-0.75%)
Jul 07, 2011 8.129 8.263 8.019 8.074 145,438 -0.01(-0.08%)
Jul 06, 2011 8.001 8.111 7.971 8.080 98,236 +0.04(+0.53%)
Jul 05, 2011 7.995 8.044 7.922 8.038 112,218 +0.05(+0.61%)
Jul 01, 2011 7.940 8.038 7.837 7.989 153,065 +0.07(+0.92%)
Jun 30, 2011 7.916 7.946 7.788 7.916 108,508 +0.05(+0.62%)
Jun 29, 2011 7.904 7.904 7.806 7.867 76,801 +0.01(+0.08%)
Jun 28, 2011 7.861 7.861 7.745 7.861 137,700 +0.01(+0.16%)
Jun 27, 2011 7.672 7.855 7.660 7.849 171,064 +0.21(+2.71%)
Jun 24, 2011 7.727 7.794 7.605 7.642 592,492 -0.05(-0.59%)
Jun 23, 2011 7.642 7.739 7.605 7.688 104,469 +0.01(+0.12%)
Jun 22, 2011 7.654 7.812 7.630 7.678 309,979 -0.02(-0.24%)
Jun 21, 2011 7.770 7.788 7.685 7.697 211,780 -0.04(-0.55%)
Jun 20, 2011 7.770 7.922 7.666 7.739 203,855 -0.02(-0.31%)
Jun 17, 2011 7.727 7.781 7.654 7.764 285,817 +0.08(+1.03%)
Jun 16, 2011 7.526 7.715 7.526 7.685 114,662 +0.18(+2.35%)
Jun 15, 2011 7.544 7.551 7.435 7.508 226,590 -0.09(-1.20%)
Jun 14, 2011 7.611 7.618 7.563 7.599 156,172 +0.08(+1.05%)
Jun 13, 2011 7.551 7.599 7.474 7.520 85,318 +0.02(+0.32%)
Jun 10, 2011 7.502 7.599 7.429 7.496 111,141 -0.06(-0.81%)
Jun 09, 2011 7.398 7.563 7.362 7.557 169,346 +0.17(+2.31%)
Jun 08, 2011 7.496 7.538 7.319 7.386 134,166 -0.14(-1.86%)
Jun 07, 2011 7.697 7.794 7.520 7.526 89,371 -0.12(-1.51%)
Jun 06, 2011 7.654 7.684 7.624 7.642 189,868 -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.