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 (%)
Sep 30, 2008 9.525 10.10 8.943 9.993 123,330 +1.06(+11.82%)
Sep 29, 2008 9.645 10.40 8.217 8.937 372,087 -0.89(-9.06%)
Sep 26, 2008 9.765 10.26 9.605 9.828 151,535 +0.04(+0.41%)
Sep 25, 2008 9.765 9.930 9.548 9.788 171,295 +0.12(+1.24%)
Sep 24, 2008 10.23 10.28 9.668 9.668 69,679 -0.37(-3.70%)
Sep 23, 2008 10.84 10.84 10.03 10.04 107,865 -0.42(-4.04%)
Sep 22, 2008 11.34 11.56 10.25 10.46 135,788 -1.11(-9.62%)
Sep 19, 2008 12.04 12.28 9.736 11.57 634,667 +1.37(+13.43%)
Sep 18, 2008 9.571 10.31 9.308 10.20 625,776 +0.54(+5.55%)
Sep 17, 2008 10.09 10.11 9.651 9.668 184,942 -0.64(-6.20%)
Sep 16, 2008 9.673 10.31 9.559 10.31 244,170 +0.71(+7.44%)
Sep 15, 2008 9.445 9.879 9.445 9.594 156,751 -0.18(-1.87%)
Sep 12, 2008 9.748 9.885 9.622 9.776 106,375 -0.12(-1.21%)
Sep 11, 2008 9.594 9.919 9.502 9.896 83,275 +0.15(+1.58%)
Sep 10, 2008 9.616 9.845 9.434 9.742 205,322 +0.30(+3.21%)
Sep 09, 2008 9.673 9.879 9.422 9.439 210,991 -0.21(-2.19%)
Sep 08, 2008 9.422 9.702 9.171 9.651 151,461 +0.18(+1.93%)
Sep 05, 2008 9.245 9.565 9.211 9.468 81,235 +0.11(+1.16%)
Sep 04, 2008 9.633 9.633 9.359 9.359 181,137 -0.42(-4.32%)
Sep 03, 2008 9.925 10.02 9.748 9.782 155,429 -0.18(-1.78%)
Sep 02, 2008 9.988 10.31 9.731 9.959 88,893 +0.03(+0.29%)
Aug 29, 2008 9.999 9.999 9.422 9.930 242,743 -0.17(-1.70%)
Aug 28, 2008 9.702 10.11 9.565 10.10 171,957 +0.50(+5.23%)
Aug 27, 2008 9.474 9.713 9.337 9.599 254,497 +0.14(+1.45%)
Aug 26, 2008 9.416 9.679 9.337 9.462 147,244 +0.03(+0.30%)
Aug 25, 2008 9.988 10.00 9.428 9.434 185,938 -0.49(-4.95%)
Aug 22, 2008 10.05 10.28 9.902 9.925 193,102 -0.03(-0.34%)
Aug 21, 2008 10.10 10.22 9.890 9.959 183,662 -0.29(-2.84%)
Aug 20, 2008 10.18 10.68 10.14 10.25 100,955 +0.05(+0.45%)
Aug 19, 2008 10.23 10.39 10.12 10.20 82,613 -0.09(-0.89%)
Aug 18, 2008 10.62 10.67 10.23 10.30 91,392 -0.33(-3.12%)
Aug 15, 2008 10.72 10.80 10.29 10.63 156,214 +0.03(+0.32%)
Aug 14, 2008 10.08 10.70 10.07 10.59 202,893 +0.43(+4.21%)
Aug 13, 2008 9.948 10.46 9.948 10.16 170,129 +0.17(+1.71%)
Aug 12, 2008 10.15 10.15 9.845 9.993 158,217 -0.25(-2.40%)
Aug 11, 2008 10.03 10.51 9.828 10.24 120,920 +0.23(+2.28%)
Aug 08, 2008 9.319 10.07 9.319 10.01 156,604 +0.71(+7.61%)
Aug 07, 2008 10.02 10.14 9.291 9.302 285,171 -0.81(-7.97%)
Aug 06, 2008 10.24 10.31 9.976 10.11 177,506 -0.21(-1.99%)
Aug 05, 2008 10.14 10.38 10.10 10.31 158,191 +0.28(+2.79%)
Aug 04, 2008 10.04 10.15 9.782 10.03 185,065 -0.02(-0.17%)
Aug 01, 2008 10.19 10.19 9.811 10.05 104,022 -0.02(-0.17%)
Jul 31, 2008 10.00 10.18 9.645 10.07 156,186 -0.12(-1.18%)
Jul 30, 2008 10.10 10.40 10.02 10.19 158,257 +0.19(+1.88%)
Jul 29, 2008 9.999 10.17 9.308 9.999 107,900 +0.27(+2.82%)
Jul 28, 2008 9.833 9.988 9.571 9.725 151,424 -0.17(-1.67%)
Jul 25, 2008 9.988 9.988 9.516 9.890 207,481 -0.04(-0.40%)
Jul 24, 2008 10.46 10.51 9.753 9.930 261,251 -0.46(-4.45%)
Jul 23, 2008 9.348 10.94 9.348 10.39 400,935 +0.38(+3.76%)
Jul 22, 2008 9.405 10.04 9.405 10.02 402,127 +0.42(+4.34%)
Jul 21, 2008 9.582 9.679 9.428 9.599 58,976 -0.07(-0.77%)
Jul 18, 2008 9.708 9.908 9.442 9.673 213,698 -0.07(-0.76%)
Jul 17, 2008 9.554 9.776 9.365 9.748 403,405 +0.43(+4.66%)
Jul 16, 2008 8.971 9.331 8.914 9.314 452,153 +0.39(+4.42%)
Jul 15, 2008 9.005 9.348 8.646 8.920 377,807 -0.21(-2.31%)
Jul 14, 2008 9.765 9.765 9.022 9.131 186,241 -0.66(-6.71%)
Jul 11, 2008 9.873 9.873 9.451 9.788 216,475 -0.19(-1.95%)
Jul 10, 2008 9.605 9.988 9.445 9.982 152,468 +0.35(+3.62%)
Jul 09, 2008 10.08 10.14 9.554 9.633 150,750 -0.42(-4.20%)
Jul 08, 2008 9.519 10.06 9.331 10.06 352,301 +0.57(+6.02%)
Jul 07, 2008 9.965 9.999 9.291 9.485 176,067 -0.40(-4.04%)
Jul 04, 2008 10.24 10.28 9.833 9.885 166,421 +0.00(+0.00%)
Jul 03, 2008 10.24 10.28 9.833 9.885 166,421 -0.35(-3.46%)
Jul 02, 2008 10.66 10.80 10.23 10.24 301,518 -0.42(-3.96%)
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.