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, 2011 6.659 6.715 6.604 6.659 296,267 -0.10(-1.46%)
Sep 29, 2011 6.480 6.770 6.480 6.758 174,732 +0.46(+7.35%)
Sep 28, 2011 6.604 6.696 6.295 6.295 248,795 -0.29(-4.40%)
Sep 27, 2011 6.604 6.782 6.505 6.585 154,873 +0.11(+1.71%)
Sep 26, 2011 6.388 6.499 6.326 6.474 164,262 +0.16(+2.54%)
Sep 23, 2011 6.277 6.474 6.166 6.314 207,047 +0.04(+0.69%)
Sep 22, 2011 6.228 6.419 6.172 6.271 328,856 -0.11(-1.74%)
Sep 21, 2011 6.499 6.641 6.345 6.382 207,482 -0.09(-1.43%)
Sep 20, 2011 6.733 6.776 6.474 6.474 94,354 -0.25(-3.76%)
Sep 19, 2011 6.807 6.844 6.665 6.727 101,179 -0.18(-2.59%)
Sep 16, 2011 6.807 6.912 6.678 6.906 272,621 +0.14(+2.00%)
Sep 15, 2011 6.887 6.887 6.684 6.770 107,129 -0.04(-0.54%)
Sep 14, 2011 6.782 6.930 6.665 6.807 150,333 +0.07(+1.01%)
Sep 13, 2011 6.721 6.906 6.634 6.739 156,934 +0.04(+0.64%)
Sep 12, 2011 6.431 6.727 6.431 6.696 134,563 +0.17(+2.65%)
Sep 09, 2011 6.511 6.591 6.413 6.524 161,033 -0.04(-0.66%)
Sep 08, 2011 6.684 6.770 6.499 6.567 144,185 -0.18(-2.74%)
Sep 07, 2011 6.474 6.770 6.444 6.752 218,410 +0.39(+6.10%)
Sep 06, 2011 6.308 6.436 6.241 6.363 168,976 -0.10(-1.51%)
Sep 02, 2011 6.655 6.753 6.442 6.461 249,294 -0.28(-4.16%)
Sep 01, 2011 7.021 7.021 6.704 6.741 185,220 -0.25(-3.57%)
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%)
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.