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 (%)
Aug 31, 2009 7.514 7.674 7.514 7.531 167,697 -0.05(-0.68%)
Aug 28, 2009 7.697 7.766 7.399 7.582 74,176 -0.08(-1.05%)
Aug 27, 2009 7.600 7.731 7.302 7.663 111,393 +0.01(+0.07%)
Aug 26, 2009 7.548 7.731 7.313 7.657 231,484 +0.06(+0.83%)
Aug 25, 2009 7.336 7.708 7.262 7.594 640,372 +0.26(+3.59%)
Aug 24, 2009 7.737 7.737 7.273 7.330 390,780 -0.65(-8.18%)
Aug 21, 2009 7.852 8.121 7.525 7.983 136,384 +0.26(+3.41%)
Aug 20, 2009 7.548 7.754 7.548 7.720 108,465 +0.05(+0.67%)
Aug 19, 2009 7.308 7.674 7.308 7.668 58,242 +0.21(+2.84%)
Aug 18, 2009 7.308 7.588 7.250 7.456 126,551 +0.19(+2.60%)
Aug 17, 2009 7.204 7.313 7.056 7.267 110,674 -0.09(-1.17%)
Aug 14, 2009 7.479 7.565 7.141 7.353 113,494 -0.12(-1.61%)
Aug 13, 2009 7.720 7.720 7.342 7.474 184,651 -0.18(-2.39%)
Aug 12, 2009 7.525 7.909 7.525 7.657 162,190 +0.17(+2.22%)
Aug 11, 2009 7.623 8.052 7.227 7.491 952,177 -0.21(-2.75%)
Aug 10, 2009 7.657 7.748 7.172 7.703 128,844 -0.05(-0.59%)
Aug 07, 2009 7.147 8.063 6.723 7.748 182,983 +0.73(+10.45%)
Aug 06, 2009 6.609 7.136 6.500 7.015 231,976 +0.42(+6.43%)
Aug 05, 2009 6.569 6.718 6.454 6.592 114,517 +0.05(+0.70%)
Aug 04, 2009 6.471 6.569 6.380 6.546 215,903 +0.01(+0.09%)
Aug 03, 2009 6.214 6.540 6.002 6.540 144,425 +0.46(+7.63%)
Jul 31, 2009 6.151 6.208 6.048 6.076 192,772 -0.10(-1.58%)
Jul 30, 2009 6.030 6.351 5.939 6.174 124,222 +0.23(+3.85%)
Jul 29, 2009 5.773 6.048 5.773 5.945 88,758 +0.13(+2.17%)
Jul 28, 2009 5.612 5.933 5.577 5.819 140,779 +0.30(+5.50%)
Jul 27, 2009 5.436 5.555 5.355 5.515 91,854 +0.06(+1.16%)
Jul 24, 2009 5.297 5.481 5.246 5.452 133,890 +0.10(+1.93%)
Jul 23, 2009 5.211 5.446 5.177 5.349 122,989 +0.11(+2.08%)
Jul 22, 2009 5.177 5.412 5.120 5.240 112,793 +0.03(+0.55%)
Jul 21, 2009 5.441 5.441 5.171 5.211 129,970 -0.20(-3.70%)
Jul 20, 2009 5.475 5.475 5.315 5.412 104,601 -0.01(-0.11%)
Jul 17, 2009 5.383 5.498 5.366 5.418 179,542 +0.05(+0.96%)
Jul 16, 2009 5.246 5.418 5.160 5.366 181,639 +0.07(+1.30%)
Jul 15, 2009 4.925 5.332 4.914 5.297 465,906 +0.44(+8.95%)
Jul 14, 2009 4.942 4.982 4.840 4.862 407,637 -0.10(-2.08%)
Jul 13, 2009 4.964 5.011 4.742 4.965 151,692 +0.21(+4.46%)
Jul 10, 2009 4.965 5.119 4.633 4.753 226,659 -0.29(-5.68%)
Jul 09, 2009 5.206 5.252 4.988 5.040 184,604 -0.10(-2.00%)
Jul 08, 2009 5.257 5.383 5.074 5.143 120,717 -0.08(-1.54%)
Jul 07, 2009 5.332 5.378 5.143 5.223 109,055 -0.12(-2.25%)
Jul 06, 2009 5.309 5.389 5.183 5.343 99,786 -0.01(-0.21%)
Jul 02, 2009 5.372 5.584 5.246 5.355 151,032 -0.18(-3.21%)
Jul 01, 2009 5.435 5.715 5.435 5.532 148,043 +0.18(+3.32%)
Jun 30, 2009 5.463 5.538 5.240 5.355 158,212 -0.09(-1.58%)
Jun 29, 2009 5.532 5.635 5.412 5.441 123,286 -0.09(-1.66%)
Jun 26, 2009 5.378 5.549 5.332 5.532 436,452 +0.12(+2.22%)
Jun 25, 2009 5.429 5.555 5.297 5.412 138,839 +0.09(+1.72%)
Jun 24, 2009 5.458 5.458 5.303 5.320 99,621 -0.06(-1.06%)
Jun 23, 2009 5.681 5.744 5.378 5.378 126,534 -0.23(-4.09%)
Jun 22, 2009 5.813 5.922 5.555 5.607 156,725 -0.31(-5.32%)
Jun 19, 2009 6.036 6.431 5.916 5.922 260,402 +0.02(+0.29%)
Jun 18, 2009 5.887 6.105 5.767 5.904 67,958 +0.01(+0.10%)
Jun 17, 2009 5.950 6.008 5.853 5.899 110,220 -0.03(-0.48%)
Jun 16, 2009 5.985 6.128 5.727 5.927 125,849 +0.03(+0.58%)
Jun 15, 2009 6.002 6.093 5.836 5.893 208,430 -0.21(-3.38%)
Jun 12, 2009 6.179 6.185 5.985 6.099 133,772 -0.13(-2.02%)
Jun 11, 2009 6.237 6.386 6.214 6.225 108,938 +0.03(+0.46%)
Jun 10, 2009 6.386 6.500 6.093 6.197 159,758 -0.10(-1.55%)
Jun 09, 2009 6.340 6.408 6.225 6.294 153,782 +0.10(+1.57%)
Jun 08, 2009 6.351 6.391 6.179 6.197 108,645 -0.19(-3.05%)
Jun 05, 2009 6.792 6.792 6.368 6.391 173,809 -0.34(-5.10%)
Jun 04, 2009 6.380 6.758 6.363 6.735 135,891 +0.38(+6.04%)
Jun 03, 2009 6.053 6.511 5.985 6.351 183,212 +0.21(+3.45%)
Jun 02, 2009 6.134 6.300 5.870 6.139 161,242 -0.09(-1.47%)
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.