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

Flushing Finl Corp (NQ: FFIC )

13.34 +0.39 (+2.97%)
Streaming Delayed Price Updated: 1:58 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 30, 2008 10.90 11.26 10.90 11.15 491,054 +0.30(+2.79%)
Apr 29, 2008 10.88 11.08 10.63 10.84 578,016 -0.61(-5.29%)
Apr 28, 2008 11.02 11.54 11.00 11.45 339,683 +0.44(+3.99%)
Apr 25, 2008 10.90 11.27 10.73 11.01 535,979 +0.18(+1.69%)
Apr 24, 2008 10.84 11.05 10.79 10.83 621,088 +0.03(+0.32%)
Apr 23, 2008 10.82 10.91 10.70 10.79 245,044 +0.02(+0.16%)
Apr 22, 2008 10.52 10.88 10.49 10.78 431,461 +0.19(+1.78%)
Apr 21, 2008 10.35 10.76 10.15 10.59 517,154 +0.17(+1.59%)
Apr 18, 2008 10.25 10.54 10.22 10.42 593,034 +0.21(+2.01%)
Apr 17, 2008 10.06 10.26 10.06 10.22 447,462 +0.14(+1.36%)
Apr 16, 2008 9.708 10.31 9.708 10.08 375,164 +0.55(+5.82%)
Apr 15, 2008 9.479 9.611 9.388 9.525 153,303 +0.15(+1.58%)
Apr 14, 2008 9.377 9.502 9.337 9.377 143,322 -0.02(-0.24%)
Apr 11, 2008 9.731 9.731 9.308 9.399 185,686 -0.43(-4.41%)
Apr 10, 2008 9.948 9.948 9.685 9.833 259,957 -0.10(-0.98%)
Apr 09, 2008 10.26 10.26 9.896 9.930 233,952 -0.35(-3.39%)
Apr 08, 2008 9.896 10.36 9.850 10.28 389,816 +0.26(+2.62%)
Apr 07, 2008 10.05 10.22 9.999 10.02 54,016 -0.01(-0.06%)
Apr 04, 2008 10.26 10.26 9.862 10.02 181,657 -0.21(-2.06%)
Apr 03, 2008 10.18 10.31 10.11 10.23 173,494 -0.06(-0.55%)
Apr 02, 2008 10.25 10.30 9.856 10.29 334,206 +0.02(+0.17%)
Apr 01, 2008 10.25 10.29 10.12 10.27 186,954 +0.23(+2.33%)
Mar 31, 2008 9.982 10.20 9.959 10.04 113,336 +0.10(+1.03%)
Mar 28, 2008 10.02 10.22 9.890 9.936 84,760 -0.22(-2.19%)
Mar 27, 2008 10.35 10.39 10.07 10.16 65,196 -0.14(-1.39%)
Mar 26, 2008 10.22 10.35 10.15 10.30 157,748 -0.08(-0.77%)
Mar 25, 2008 10.20 10.59 9.999 10.38 214,880 +0.14(+1.34%)
Mar 24, 2008 10.50 10.56 10.19 10.24 252,003 -0.19(-1.81%)
Mar 21, 2008 9.999 10.47 9.708 10.43 892,709 +0.00(+0.00%)
Mar 20, 2008 9.999 10.47 9.708 10.43 892,709 +0.58(+5.91%)
Mar 19, 2008 9.850 10.28 9.799 9.850 330,509 +0.00(+0.00%)
Mar 18, 2008 9.496 9.879 9.062 9.850 287,428 +0.59(+6.42%)
Mar 17, 2008 9.228 9.645 9.228 9.257 209,397 -0.22(-2.35%)
Mar 14, 2008 9.850 9.850 9.142 9.479 241,411 -0.30(-3.04%)
Mar 13, 2008 9.394 9.850 9.365 9.776 176,694 +0.24(+2.51%)
Mar 12, 2008 9.633 9.816 9.394 9.536 242,845 -0.07(-0.77%)
Mar 11, 2008 8.965 9.622 8.566 9.611 173,557 +0.89(+10.14%)
Mar 10, 2008 8.794 8.811 8.583 8.726 135,942 -0.02(-0.20%)
Mar 07, 2008 8.560 9.091 8.560 8.743 181,799 +0.11(+1.32%)
Mar 06, 2008 8.960 9.040 8.628 8.628 137,630 -0.37(-4.06%)
Mar 05, 2008 9.017 9.182 8.937 8.994 303,725 -0.07(-0.76%)
Mar 04, 2008 9.114 9.222 8.960 9.062 242,820 -0.13(-1.43%)
Mar 03, 2008 9.342 9.354 8.885 9.194 199,317 -0.11(-1.23%)
Feb 29, 2008 9.217 9.485 9.114 9.308 290,917 -0.04(-0.43%)
Feb 28, 2008 9.611 9.782 9.239 9.348 172,859 -0.38(-3.88%)
Feb 27, 2008 9.633 9.822 9.428 9.725 124,862 -0.05(-0.47%)
Feb 26, 2008 9.748 9.885 9.633 9.771 163,691 -0.06(-0.64%)
Feb 25, 2008 9.559 9.839 9.291 9.833 205,863 +0.26(+2.74%)
Feb 22, 2008 9.234 9.628 9.148 9.571 196,598 +0.39(+4.23%)
Feb 21, 2008 9.554 9.782 9.182 9.182 77,488 -0.29(-3.02%)
Feb 20, 2008 9.188 9.616 9.188 9.468 119,376 +0.19(+2.09%)
Feb 19, 2008 9.416 9.508 9.114 9.274 140,225 +0.00(+0.00%)
Feb 18, 2008 9.239 9.319 9.034 9.274 349,839 +0.00(+0.00%)
Feb 15, 2008 9.239 9.308 9.034 9.274 349,839 -0.04(-0.43%)
Feb 14, 2008 9.691 9.691 9.205 9.314 171,321 -0.35(-3.66%)
Feb 13, 2008 9.559 9.668 9.371 9.668 284,364 +0.23(+2.42%)
Feb 12, 2008 9.365 9.508 9.297 9.439 155,748 +0.14(+1.54%)
Feb 11, 2008 9.245 9.416 9.074 9.297 187,588 +0.04(+0.43%)
Feb 08, 2008 9.365 9.502 9.085 9.257 105,818 -0.15(-1.58%)
Feb 07, 2008 9.188 9.594 9.051 9.405 139,180 +0.18(+1.98%)
Feb 06, 2008 9.034 9.377 8.851 9.222 169,255 +0.25(+2.74%)
Feb 05, 2008 9.097 9.388 8.965 8.977 190,908 -0.25(-2.66%)
Feb 04, 2008 9.205 9.451 8.994 9.222 114,856 +0.05(+0.50%)
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.