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 UNCHANGED
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 (%)
Mar 30, 2007 9.405 9.422 9.182 9.268 121,117 -0.15(-1.64%)
Mar 29, 2007 9.434 9.462 9.342 9.422 61,434 +0.06(+0.61%)
Mar 28, 2007 9.474 9.508 9.348 9.365 339,412 -0.17(-1.80%)
Mar 27, 2007 9.662 9.691 9.525 9.536 100,356 -0.18(-1.82%)
Mar 26, 2007 9.719 9.799 9.656 9.713 122,297 -0.02(-0.23%)
Mar 23, 2007 9.742 9.833 9.656 9.736 98,659 -0.03(-0.29%)
Mar 22, 2007 9.890 9.890 9.725 9.765 145,188 -0.09(-0.93%)
Mar 21, 2007 9.588 9.856 9.588 9.856 128,563 +0.26(+2.74%)
Mar 20, 2007 9.462 9.662 9.456 9.594 104,682 +0.10(+1.02%)
Mar 19, 2007 9.382 9.536 9.371 9.496 225,753 +0.14(+1.53%)
Mar 16, 2007 9.228 9.382 9.160 9.354 302,171 +0.12(+1.30%)
Mar 15, 2007 9.074 9.279 9.000 9.234 122,514 +0.14(+1.51%)
Mar 14, 2007 8.851 9.108 8.737 9.097 126,808 +0.22(+2.44%)
Mar 13, 2007 9.148 9.171 8.794 8.880 166,889 -0.27(-2.93%)
Mar 12, 2007 9.239 9.279 9.114 9.148 184,585 -0.12(-1.29%)
Mar 09, 2007 9.154 9.354 9.062 9.268 289,799 +0.21(+2.27%)
Mar 08, 2007 9.131 9.211 9.005 9.062 78,188 +0.02(+0.19%)
Mar 07, 2007 9.239 9.274 8.994 9.045 122,505 -0.22(-2.34%)
Mar 06, 2007 9.022 9.274 8.965 9.262 166,653 +0.30(+3.31%)
Mar 05, 2007 9.091 9.279 8.920 8.965 197,114 -0.19(-2.06%)
Mar 02, 2007 9.239 9.354 9.148 9.154 140,404 -0.15(-1.66%)
Mar 01, 2007 9.194 9.359 9.125 9.308 73,735 +0.03(+0.31%)
Feb 28, 2007 9.251 9.479 9.137 9.279 155,452 +0.05(+0.56%)
Feb 27, 2007 9.599 9.628 9.154 9.228 174,841 -0.49(-5.05%)
Feb 26, 2007 9.811 9.811 9.628 9.719 120,782 -0.04(-0.41%)
Feb 23, 2007 9.879 9.879 9.685 9.759 91,846 -0.11(-1.16%)
Feb 22, 2007 9.850 9.873 9.731 9.873 114,135 +0.01(+0.12%)
Feb 21, 2007 9.862 9.862 9.765 9.862 90,686 -0.06(-0.58%)
Feb 20, 2007 9.822 9.953 9.759 9.919 62,539 +0.05(+0.52%)
Feb 16, 2007 9.868 9.873 9.782 9.868 85,561 -0.02(-0.17%)
Feb 15, 2007 9.833 9.970 9.771 9.885 102,093 +0.08(+0.82%)
Feb 14, 2007 9.879 9.908 9.776 9.805 63,706 -0.07(-0.75%)
Feb 13, 2007 9.828 9.879 9.719 9.879 171,768 +0.07(+0.76%)
Feb 12, 2007 9.753 9.833 9.696 9.805 113,119 +0.06(+0.59%)
Feb 09, 2007 9.805 9.879 9.679 9.748 82,365 -0.08(-0.81%)
Feb 08, 2007 9.913 9.982 9.793 9.828 118,488 -0.13(-1.26%)
Feb 07, 2007 9.970 9.982 9.890 9.953 134,879 +0.00(+0.00%)
Feb 06, 2007 9.976 9.976 9.799 9.953 187,031 +0.02(+0.17%)
Feb 05, 2007 9.953 9.988 9.850 9.936 169,297 -0.05(-0.51%)
Feb 02, 2007 9.936 9.999 9.879 9.988 161,164 +0.07(+0.75%)
Feb 01, 2007 10.00 10.00 9.856 9.913 93,408 -0.07(-0.74%)
Jan 31, 2007 10.02 10.11 9.782 9.988 218,727 -0.13(-1.30%)
Jan 30, 2007 9.976 10.15 9.959 10.12 85,848 +0.13(+1.26%)
Jan 29, 2007 9.605 9.993 9.605 9.993 124,032 +0.26(+2.64%)
Jan 26, 2007 9.594 9.753 9.434 9.736 294,198 +0.12(+1.25%)
Jan 25, 2007 9.822 9.919 9.594 9.616 99,722 -0.22(-2.21%)
Jan 24, 2007 9.822 9.896 9.736 9.833 143,304 +0.05(+0.47%)
Jan 23, 2007 9.713 9.908 9.691 9.788 78,572 +0.04(+0.41%)
Jan 22, 2007 9.811 9.811 9.651 9.748 65,292 +0.00(+0.00%)
Jan 19, 2007 9.713 9.816 9.679 9.748 173,127 -0.01(-0.12%)
Jan 18, 2007 9.731 9.822 9.708 9.759 168,332 +0.00(+0.00%)
Jan 17, 2007 9.833 9.879 9.742 9.759 224,557 -0.13(-1.33%)
Jan 16, 2007 10.05 10.14 9.799 9.890 140,387 -0.14(-1.37%)
Jan 12, 2007 9.919 10.03 9.873 10.03 45,604 +0.13(+1.27%)
Jan 11, 2007 9.833 9.913 9.816 9.902 94,112 +0.10(+1.05%)
Jan 10, 2007 9.622 9.822 9.622 9.799 55,995 +0.11(+1.12%)
Jan 09, 2007 9.685 9.725 9.599 9.691 183,935 +0.01(+0.12%)
Jan 08, 2007 9.656 9.822 9.565 9.679 143,434 -0.02(-0.24%)
Jan 05, 2007 9.839 9.862 9.656 9.702 91,975 -0.20(-2.02%)
Jan 04, 2007 9.748 9.976 9.679 9.902 85,676 +0.11(+1.11%)
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.