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 (%)
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%)
Jun 03, 2011 7.612 7.690 7.533 7.660 242,304 -0.23(-2.90%)
May 24, 2011 7.997 8.028 7.865 7.889 95,021 -0.11(-1.36%)
May 23, 2011 7.967 8.100 7.955 7.997 95,461 -0.07(-0.90%)
May 20, 2011 8.160 8.214 8.040 8.070 155,291 -0.13(-1.62%)
May 19, 2011 8.184 8.239 8.070 8.202 119,495 +0.06(+0.74%)
May 18, 2011 8.070 8.166 8.052 8.142 131,860 +0.07(+0.82%)
May 17, 2011 8.166 8.251 8.064 8.076 119,047 -0.14(-1.69%)
May 16, 2011 8.281 8.359 8.214 8.214 116,610 -0.12(-1.45%)
May 13, 2011 8.468 8.468 8.275 8.335 90,032 -0.15(-1.78%)
May 12, 2011 8.504 8.522 8.407 8.486 89,185 -0.04(-0.49%)
May 11, 2011 8.654 8.654 8.437 8.528 163,295 -0.06(-0.70%)
May 10, 2011 8.600 8.648 8.544 8.588 212,126 +0.02(+0.28%)
May 09, 2011 8.594 8.612 8.522 8.564 173,723 -0.05(-0.63%)
May 06, 2011 8.757 8.757 8.606 8.618 87,309 -0.03(-0.35%)
May 05, 2011 8.685 8.805 8.588 8.648 136,712 -0.03(-0.35%)
May 04, 2011 8.766 8.766 8.624 8.679 126,720 -0.07(-0.83%)
May 03, 2011 8.769 8.883 8.697 8.751 474,539 +0.01(+0.07%)
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.