Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

13.36 +0.41 (+3.17%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 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 (%)
Apr 28, 2006 9.468 9.708 9.462 9.668 91,061 +0.14(+1.44%)
Apr 27, 2006 9.536 9.679 9.496 9.531 177,244 -0.09(-0.89%)
Apr 26, 2006 9.594 9.748 9.554 9.616 110,189 +0.06(+0.66%)
Apr 25, 2006 9.639 9.639 9.428 9.554 116,546 -0.09(-0.89%)
Apr 24, 2006 9.793 9.839 9.582 9.639 103,717 -0.19(-1.92%)
Apr 21, 2006 9.948 9.948 9.799 9.828 205,599 -0.01(-0.06%)
Apr 20, 2006 10.00 10.00 9.793 9.833 143,339 -0.18(-1.82%)
Apr 19, 2006 9.948 10.08 9.622 10.02 192,516 +0.05(+0.52%)
Apr 18, 2006 9.559 9.988 9.462 9.965 112,840 +0.41(+4.24%)
Apr 17, 2006 9.474 9.656 9.474 9.559 51,029 +0.05(+0.54%)
Apr 13, 2006 9.502 9.622 9.445 9.508 428,523 +0.01(+0.06%)
Apr 12, 2006 9.468 9.525 9.382 9.502 156,019 +0.03(+0.36%)
Apr 11, 2006 9.651 9.673 9.445 9.468 137,725 -0.18(-1.89%)
Apr 10, 2006 9.605 9.685 9.571 9.651 149,195 +0.02(+0.24%)
Apr 07, 2006 9.748 9.793 9.565 9.628 151,929 -0.08(-0.82%)
Apr 06, 2006 9.708 9.759 9.651 9.708 295,468 -0.02(-0.23%)
Apr 05, 2006 9.742 9.765 9.622 9.731 131,011 -0.06(-0.58%)
Apr 04, 2006 9.782 9.862 9.582 9.788 83,027 -0.02(-0.23%)
Apr 03, 2006 9.913 9.970 9.782 9.811 76,787 -0.16(-1.60%)
Mar 31, 2006 9.879 9.976 9.662 9.970 142,768 +0.15(+1.57%)
Mar 30, 2006 9.936 10.02 9.679 9.816 131,492 -0.15(-1.49%)
Mar 29, 2006 9.919 9.970 9.782 9.965 92,022 +0.09(+0.87%)
Mar 28, 2006 9.913 9.930 9.811 9.879 60,631 -0.03(-0.29%)
Mar 27, 2006 9.885 9.930 9.799 9.908 35,976 +0.01(+0.06%)
Mar 24, 2006 9.850 9.925 9.822 9.902 60,407 +0.08(+0.81%)
Mar 23, 2006 9.828 9.908 9.782 9.822 181,597 -0.03(-0.29%)
Mar 22, 2006 9.611 9.873 9.594 9.850 132,739 +0.19(+1.95%)
Mar 21, 2006 9.816 9.833 9.616 9.662 80,517 -0.19(-1.91%)
Mar 20, 2006 9.739 9.850 9.611 9.850 57,619 +0.11(+1.11%)
Mar 17, 2006 9.765 9.805 9.713 9.742 310,955 +0.02(+0.24%)
Mar 16, 2006 9.708 9.731 9.633 9.719 49,693 +0.01(+0.12%)
Mar 15, 2006 9.645 9.708 9.519 9.708 45,590 +0.09(+0.95%)
Mar 14, 2006 9.474 9.702 9.377 9.616 60,864 +0.14(+1.51%)
Mar 13, 2006 9.422 9.559 9.394 9.474 165,430 +0.11(+1.22%)
Mar 10, 2006 9.051 9.359 9.051 9.359 51,497 +0.28(+3.08%)
Mar 09, 2006 9.068 9.274 9.034 9.080 99,169 -0.03(-0.38%)
Mar 08, 2006 9.137 9.285 9.114 9.114 176,892 -0.08(-0.87%)
Mar 07, 2006 9.394 9.468 9.182 9.194 218,080 -0.21(-2.25%)
Mar 06, 2006 9.337 9.514 9.337 9.405 58,093 -0.08(-0.84%)
Mar 03, 2006 9.416 9.571 9.337 9.485 83,244 +0.01(+0.06%)
Mar 02, 2006 9.471 9.508 9.388 9.479 46,872 -0.01(-0.12%)
Mar 01, 2006 9.491 9.536 9.399 9.491 59,239 +0.02(+0.24%)
Feb 28, 2006 9.611 9.588 9.388 9.468 100,971 -0.14(-1.49%)
Feb 27, 2006 9.531 9.673 9.508 9.611 51,854 +0.07(+0.78%)
Feb 24, 2006 9.525 9.759 9.348 9.536 170,799 -0.07(-0.71%)
Feb 23, 2006 9.708 9.708 9.508 9.605 155,273 -0.14(-1.46%)
Feb 22, 2006 9.508 9.771 9.422 9.748 158,081 +0.34(+3.64%)
Feb 21, 2006 9.491 9.496 9.371 9.405 66,268 -0.10(-1.02%)
Feb 17, 2006 9.571 9.571 9.462 9.502 58,783 -0.01(-0.12%)
Feb 16, 2006 9.565 9.645 9.456 9.514 92,812 +0.01(+0.06%)
Feb 15, 2006 9.428 9.559 9.411 9.508 100,299 +0.05(+0.54%)
Feb 14, 2006 9.234 9.508 9.091 9.456 140,697 +0.28(+3.05%)
Feb 13, 2006 9.205 9.308 9.091 9.177 68,238 -0.10(-1.11%)
Feb 10, 2006 9.319 9.319 9.120 9.279 54,855 -0.09(-0.91%)
Feb 09, 2006 9.308 9.548 9.188 9.365 117,786 +0.10(+1.11%)
Feb 08, 2006 9.120 9.291 9.000 9.262 380,836 +0.16(+1.76%)
Feb 07, 2006 9.051 9.108 9.000 9.102 170,022 +0.03(+0.38%)
Feb 06, 2006 9.137 9.245 8.920 9.068 261,723 -0.10(-1.12%)
Feb 03, 2006 9.131 9.285 9.051 9.171 195,223 -0.01(-0.06%)
Feb 02, 2006 9.137 9.205 9.045 9.177 260,486 +0.01(+0.12%)
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.