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

Flushing Finl Corp (NQ: FFIC )

13.28 +0.33 (+2.55%)
Streaming Delayed Price Updated: 2:34 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 (%)
Jan 31, 2007 10.04 10.14 9.810 10.02 218,098 -0.13(-1.30%)
Jan 30, 2007 10.00 10.18 9.988 10.15 85,601 +0.13(+1.26%)
Jan 29, 2007 9.633 10.02 9.633 10.02 123,675 +0.26(+2.64%)
Jan 26, 2007 9.621 9.782 9.461 9.764 293,352 +0.12(+1.25%)
Jan 25, 2007 9.850 9.948 9.621 9.644 99,435 -0.22(-2.21%)
Jan 24, 2007 9.850 9.925 9.764 9.862 142,892 +0.05(+0.47%)
Jan 23, 2007 9.741 9.936 9.719 9.816 78,345 +0.04(+0.41%)
Jan 22, 2007 9.839 9.839 9.678 9.776 65,104 +0.00(+0.00%)
Jan 19, 2007 9.741 9.845 9.707 9.776 172,629 -0.01(-0.12%)
Jan 18, 2007 9.759 9.850 9.736 9.787 167,848 +0.00(+0.00%)
Jan 17, 2007 9.862 9.908 9.770 9.787 223,911 -0.13(-1.33%)
Jan 16, 2007 10.08 10.17 9.827 9.919 139,983 -0.14(-1.37%)
Jan 12, 2007 9.948 10.06 9.902 10.06 45,473 +0.13(+1.27%)
Jan 11, 2007 9.862 9.942 9.845 9.930 93,841 +0.10(+1.05%)
Jan 10, 2007 9.650 9.850 9.650 9.827 55,834 +0.11(+1.12%)
Jan 09, 2007 9.713 9.753 9.627 9.719 183,406 +0.01(+0.12%)
Jan 08, 2007 9.684 9.850 9.593 9.707 143,021 -0.02(-0.24%)
Jan 05, 2007 9.867 9.890 9.684 9.730 91,710 -0.20(-2.02%)
Jan 04, 2007 9.776 10.00 9.707 9.930 85,430 +0.11(+1.11%)
Jan 03, 2007 9.867 9.942 9.730 9.822 80,895 +0.05(+0.47%)
Dec 29, 2006 10.05 10.11 9.753 9.776 92,058 -0.25(-2.51%)
Dec 28, 2006 10.07 10.13 10.00 10.03 47,231 -0.03(-0.34%)
Dec 27, 2006 9.976 10.14 9.976 10.06 70,984 +0.05(+0.52%)
Dec 26, 2006 9.845 10.03 9.793 10.01 89,811 +0.14(+1.39%)
Dec 22, 2006 9.833 9.913 9.764 9.873 45,574 +0.01(+0.12%)
Dec 21, 2006 9.879 9.908 9.747 9.862 54,359 -0.05(-0.46%)
Dec 20, 2006 9.913 9.936 9.873 9.908 48,816 +0.00(+0.00%)
Dec 19, 2006 9.736 9.908 9.736 9.908 49,700 +0.17(+1.76%)
Dec 18, 2006 9.873 9.930 9.684 9.736 163,713 -0.10(-0.99%)
Dec 15, 2006 9.856 9.942 9.747 9.833 149,623 +0.00(+0.00%)
Dec 14, 2006 9.879 9.919 9.810 9.833 107,340 -0.04(-0.41%)
Dec 13, 2006 9.890 9.919 9.827 9.873 88,183 +0.01(+0.06%)
Dec 12, 2006 9.759 9.873 9.741 9.867 75,457 +0.13(+1.35%)
Dec 11, 2006 9.753 9.770 9.661 9.736 127,526 -0.03(-0.35%)
Dec 08, 2006 9.747 9.833 9.684 9.770 63,612 -0.02(-0.23%)
Dec 07, 2006 9.867 9.885 9.684 9.793 52,010 -0.05(-0.47%)
Dec 06, 2006 9.896 10.02 9.833 9.839 47,135 -0.10(-1.04%)
Dec 05, 2006 9.936 10.04 9.845 9.942 71,144 +0.01(+0.06%)
Dec 04, 2006 9.839 10.01 9.793 9.936 127,346 +0.11(+1.11%)
Dec 01, 2006 9.770 9.827 9.650 9.827 148,048 +0.09(+0.94%)
Nov 30, 2006 9.724 9.759 9.650 9.736 210,061 -0.02(-0.23%)
Nov 29, 2006 9.736 9.804 9.701 9.759 196,373 +0.03(+0.35%)
Nov 28, 2006 9.684 9.747 9.610 9.724 266,320 +0.03(+0.30%)
Nov 27, 2006 9.959 9.971 9.670 9.696 125,827 -0.32(-3.20%)
Nov 24, 2006 10.07 10.08 9.993 10.02 11,961 -0.11(-1.07%)
Nov 22, 2006 10.26 10.26 10.09 10.13 34,903 -0.10(-0.95%)
Nov 21, 2006 10.34 10.38 10.18 10.22 53,182 -0.13(-1.22%)
Nov 20, 2006 10.28 10.35 10.14 10.35 90,946 +0.09(+0.84%)
Nov 17, 2006 10.47 10.47 10.25 10.26 78,770 -0.21(-1.97%)
Nov 16, 2006 10.68 10.76 10.44 10.47 211,419 -0.17(-1.61%)
Nov 15, 2006 10.22 10.67 10.22 10.64 106,125 +0.38(+3.74%)
Nov 14, 2006 10.19 10.26 10.00 10.26 145,411 +0.10(+0.96%)
Nov 13, 2006 9.959 10.19 9.959 10.16 81,620 +0.14(+1.37%)
Nov 10, 2006 9.822 10.02 9.804 10.02 63,308 +0.18(+1.80%)
Nov 09, 2006 10.00 10.00 9.701 9.845 60,158 -0.11(-1.15%)
Nov 08, 2006 9.856 10.04 9.833 9.959 62,054 +0.12(+1.22%)
Nov 07, 2006 9.948 10.08 9.822 9.839 150,756 -0.11(-1.09%)
Nov 06, 2006 9.873 9.953 9.839 9.948 73,400 +0.13(+1.28%)
Nov 03, 2006 9.942 9.988 9.759 9.822 72,877 -0.06(-0.64%)
Nov 02, 2006 9.867 10.00 9.804 9.885 94,868 -0.04(-0.40%)
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.