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 (%)
Jan 31, 2012 8.324 8.327 8.137 8.137 118,076 -0.12(-1.43%)
Jan 30, 2012 8.324 8.349 8.156 8.256 104,434 -0.11(-1.34%)
Jan 27, 2012 8.119 8.367 8.094 8.367 93,024 +0.20(+2.51%)
Jan 26, 2012 8.113 8.200 7.988 8.162 113,876 +0.07(+0.84%)
Jan 25, 2012 8.218 8.249 8.069 8.094 140,915 -0.11(-1.29%)
Jan 24, 2012 8.268 8.268 8.119 8.200 213,597 -0.09(-1.05%)
Jan 23, 2012 8.336 8.380 8.224 8.287 70,370 -0.03(-0.37%)
Jan 20, 2012 8.131 8.386 8.075 8.318 195,113 +0.18(+2.21%)
Jan 19, 2012 8.200 8.200 8.063 8.137 127,595 -0.02(-0.23%)
Jan 18, 2012 8.094 8.156 8.044 8.156 174,586 +0.07(+0.92%)
Jan 17, 2012 8.075 8.131 7.995 8.082 167,482 +0.07(+0.93%)
Jan 13, 2012 7.976 8.063 7.957 8.007 105,429 -0.07(-0.85%)
Jan 12, 2012 8.094 8.094 8.013 8.075 138,947 -0.02(-0.23%)
Jan 11, 2012 8.051 8.106 7.957 8.094 155,006 +0.02(+0.23%)
Jan 10, 2012 8.125 8.206 8.019 8.075 177,936 +0.07(+0.85%)
Jan 09, 2012 8.069 8.069 7.970 8.007 66,936 -0.03(-0.39%)
Jan 06, 2012 8.094 8.094 7.957 8.038 111,128 -0.04(-0.46%)
Jan 05, 2012 8.063 8.156 7.933 8.075 103,729 -0.01(-0.15%)
Jan 04, 2012 7.945 8.137 7.945 8.088 142,890 +0.24(+3.09%)
Dec 30, 2011 7.988 7.976 7.827 7.846 139,664 -0.14(-1.79%)
Dec 29, 2011 7.796 8.044 7.752 7.988 161,764 +0.20(+2.63%)
Dec 28, 2011 8.044 8.094 7.734 7.783 132,304 -0.27(-3.32%)
Dec 27, 2011 7.976 8.150 7.917 8.051 109,645 +0.08(+0.97%)
Dec 23, 2011 8.094 8.137 7.964 7.973 59,410 +0.00(+0.04%)
Dec 21, 2011 8.007 8.007 7.849 7.970 112,491 -0.03(-0.39%)
Dec 20, 2011 7.939 8.013 7.802 8.001 190,570 +0.23(+2.96%)
Dec 19, 2011 7.920 8.038 7.759 7.771 145,034 -0.08(-1.03%)
Dec 16, 2011 7.957 8.057 7.802 7.852 544,035 -0.02(-0.32%)
Dec 15, 2011 7.877 8.007 7.690 7.877 212,932 +0.12(+1.60%)
Dec 14, 2011 7.535 7.790 7.535 7.752 179,140 +0.17(+2.21%)
Dec 13, 2011 7.746 7.858 7.554 7.585 126,347 -0.09(-1.13%)
Dec 12, 2011 7.585 7.684 7.454 7.672 122,579 -0.01(-0.16%)
Dec 09, 2011 7.504 7.771 7.460 7.684 210,236 +0.24(+3.26%)
Dec 08, 2011 7.752 7.752 7.436 7.442 111,215 -0.35(-4.54%)
Dec 07, 2011 7.783 7.839 7.585 7.796 78,278 +0.00(+0.00%)
Dec 06, 2011 7.808 7.857 7.731 7.796 151,776 -0.03(-0.39%)
Dec 05, 2011 7.857 7.857 7.654 7.827 183,728 +0.08(+1.03%)
Dec 02, 2011 7.802 7.897 7.667 7.747 140,001 +0.07(+0.88%)
Dec 01, 2011 7.931 7.962 7.667 7.679 150,982 -0.28(-3.48%)
Nov 30, 2011 7.574 7.980 7.568 7.956 446,517 +0.64(+8.74%)
Nov 29, 2011 7.347 7.347 7.209 7.316 96,416 -0.02(-0.33%)
Nov 28, 2011 7.242 7.390 7.169 7.341 249,122 +0.44(+6.32%)
Nov 25, 2011 7.046 7.150 6.904 6.904 46,179 -0.15(-2.09%)
Nov 23, 2011 7.292 7.292 7.046 7.052 144,902 -0.30(-4.02%)
Nov 22, 2011 7.421 7.538 7.347 7.347 115,151 -0.06(-0.75%)
Nov 21, 2011 7.445 7.562 7.378 7.402 141,787 -0.17(-2.19%)
Nov 18, 2011 7.482 7.610 7.421 7.568 75,609 +0.09(+1.15%)
Nov 17, 2011 7.495 7.599 7.445 7.482 171,399 +0.01(+0.08%)
Nov 16, 2011 7.390 7.624 7.378 7.476 163,028 -0.01(-0.08%)
Nov 15, 2011 7.273 7.501 7.273 7.482 149,653 +0.15(+2.01%)
Nov 14, 2011 7.544 7.611 7.255 7.335 137,911 -0.23(-3.09%)
Nov 11, 2011 7.581 7.667 7.525 7.568 134,465 +0.08(+1.07%)
Nov 10, 2011 7.618 7.618 7.409 7.488 82,434 -0.01(-0.16%)
Nov 09, 2011 7.476 7.661 7.433 7.501 279,297 -0.18(-2.32%)
Nov 08, 2011 7.562 7.740 7.445 7.679 266,298 +0.16(+2.13%)
Nov 07, 2011 7.372 7.562 7.353 7.519 130,376 +0.16(+2.17%)
Nov 04, 2011 7.433 7.439 7.292 7.359 86,211 -0.17(-2.29%)
Nov 03, 2011 7.384 7.574 7.163 7.531 127,513 +0.22(+3.03%)
Nov 02, 2011 7.230 7.322 7.083 7.310 195,955 +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.