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 UNCHANGED
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, 2012 8.348 8.351 8.161 8.161 117,736 -0.12(-1.43%)
Jan 30, 2012 8.348 8.373 8.180 8.279 104,134 -0.11(-1.34%)
Jan 27, 2012 8.142 8.391 8.117 8.391 92,756 +0.21(+2.51%)
Jan 26, 2012 8.136 8.223 8.011 8.186 113,548 +0.07(+0.84%)
Jan 25, 2012 8.242 8.273 8.092 8.117 140,509 -0.11(-1.29%)
Jan 24, 2012 8.292 8.292 8.142 8.223 212,982 -0.09(-1.05%)
Jan 23, 2012 8.360 8.404 8.248 8.310 70,168 -0.03(-0.37%)
Jan 20, 2012 8.155 8.410 8.099 8.342 194,552 +0.18(+2.21%)
Jan 19, 2012 8.223 8.223 8.086 8.161 127,228 -0.02(-0.23%)
Jan 18, 2012 8.117 8.180 8.068 8.180 174,084 +0.07(+0.92%)
Jan 17, 2012 8.099 8.155 8.018 8.105 167,000 +0.07(+0.93%)
Jan 13, 2012 7.999 8.086 7.980 8.030 105,126 -0.07(-0.85%)
Jan 12, 2012 8.117 8.117 8.036 8.099 138,548 -0.02(-0.23%)
Jan 11, 2012 8.074 8.130 7.980 8.117 154,560 +0.02(+0.23%)
Jan 10, 2012 8.149 8.229 8.043 8.099 177,424 +0.07(+0.85%)
Jan 09, 2012 8.092 8.092 7.993 8.030 66,744 -0.03(-0.39%)
Jan 06, 2012 8.117 8.117 7.980 8.061 110,808 -0.04(-0.46%)
Jan 05, 2012 8.086 8.180 7.955 8.099 103,431 -0.01(-0.15%)
Jan 04, 2012 7.968 8.161 7.968 8.111 142,479 +0.24(+3.09%)
Dec 30, 2011 8.011 7.999 7.849 7.868 139,262 -0.14(-1.79%)
Dec 29, 2011 7.818 8.068 7.775 8.011 161,298 +0.21(+2.63%)
Dec 28, 2011 8.068 8.117 7.756 7.806 131,923 -0.27(-3.32%)
Dec 27, 2011 7.999 8.173 7.940 8.074 109,330 +0.08(+0.97%)
Dec 23, 2011 8.117 8.161 7.987 7.996 59,239 +0.00(+0.04%)
Dec 21, 2011 8.030 8.030 7.871 7.993 112,168 -0.03(-0.39%)
Dec 20, 2011 7.962 8.036 7.825 8.024 190,022 +0.23(+2.96%)
Dec 19, 2011 7.943 8.061 7.781 7.793 144,617 -0.08(-1.03%)
Dec 16, 2011 7.980 8.080 7.825 7.874 542,469 -0.02(-0.32%)
Dec 15, 2011 7.899 8.030 7.712 7.899 212,319 +0.12(+1.60%)
Dec 14, 2011 7.557 7.812 7.557 7.775 178,625 +0.17(+2.21%)
Dec 13, 2011 7.769 7.881 7.575 7.607 125,984 -0.09(-1.13%)
Dec 12, 2011 7.607 7.706 7.476 7.694 122,226 -0.01(-0.16%)
Dec 09, 2011 7.526 7.793 7.482 7.706 209,631 +0.24(+3.26%)
Dec 08, 2011 7.775 7.775 7.457 7.463 110,895 -0.36(-4.54%)
Dec 07, 2011 7.806 7.862 7.607 7.818 78,052 +0.00(+0.00%)
Dec 06, 2011 7.831 7.880 7.754 7.818 151,339 -0.03(-0.39%)
Dec 05, 2011 7.880 7.880 7.677 7.849 183,200 +0.08(+1.03%)
Dec 02, 2011 7.824 7.920 7.689 7.769 139,598 +0.07(+0.88%)
Dec 01, 2011 7.954 7.985 7.689 7.701 150,547 -0.28(-3.48%)
Nov 30, 2011 7.596 8.003 7.590 7.979 445,232 +0.64(+8.74%)
Nov 29, 2011 7.368 7.368 7.230 7.337 96,138 -0.02(-0.34%)
Nov 28, 2011 7.263 7.411 7.189 7.362 248,405 +0.44(+6.32%)
Nov 25, 2011 7.066 7.171 6.924 6.924 46,046 -0.15(-2.09%)
Nov 23, 2011 7.313 7.313 7.066 7.072 144,485 -0.30(-4.02%)
Nov 22, 2011 7.442 7.559 7.368 7.368 114,820 -0.06(-0.75%)
Nov 21, 2011 7.467 7.584 7.399 7.424 141,379 -0.17(-2.19%)
Nov 18, 2011 7.504 7.632 7.442 7.590 75,392 +0.09(+1.15%)
Nov 17, 2011 7.516 7.621 7.467 7.504 170,906 +0.01(+0.08%)
Nov 16, 2011 7.411 7.646 7.399 7.498 162,559 -0.01(-0.08%)
Nov 15, 2011 7.294 7.522 7.294 7.504 149,222 +0.15(+2.01%)
Nov 14, 2011 7.566 7.633 7.276 7.356 137,514 -0.23(-3.09%)
Nov 11, 2011 7.603 7.689 7.547 7.590 134,078 +0.08(+1.07%)
Nov 10, 2011 7.640 7.640 7.430 7.510 82,197 -0.01(-0.16%)
Nov 09, 2011 7.498 7.683 7.455 7.522 278,494 -0.18(-2.32%)
Nov 08, 2011 7.584 7.763 7.467 7.701 265,532 +0.16(+2.13%)
Nov 07, 2011 7.393 7.584 7.374 7.541 130,000 +0.16(+2.17%)
Nov 04, 2011 7.455 7.461 7.313 7.381 85,963 -0.17(-2.29%)
Nov 03, 2011 7.405 7.596 7.183 7.553 127,146 +0.22(+3.03%)
Nov 02, 2011 7.251 7.344 7.103 7.331 195,391 +0.22(+3.03%)
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.