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 (%)
Jul 31, 2009 6.151 6.208 6.048 6.076 192,772 -0.10(-1.58%)
Jul 30, 2009 6.030 6.351 5.939 6.174 124,222 +0.23(+3.85%)
Jul 29, 2009 5.773 6.048 5.773 5.945 88,758 +0.13(+2.17%)
Jul 28, 2009 5.612 5.933 5.577 5.819 140,779 +0.30(+5.50%)
Jul 27, 2009 5.436 5.555 5.355 5.515 91,854 +0.06(+1.16%)
Jul 24, 2009 5.297 5.481 5.246 5.452 133,890 +0.10(+1.93%)
Jul 23, 2009 5.211 5.446 5.177 5.349 122,989 +0.11(+2.08%)
Jul 22, 2009 5.177 5.412 5.120 5.240 112,793 +0.03(+0.55%)
Jul 21, 2009 5.441 5.441 5.171 5.211 129,970 -0.20(-3.70%)
Jul 20, 2009 5.475 5.475 5.315 5.412 104,601 -0.01(-0.11%)
Jul 17, 2009 5.383 5.498 5.366 5.418 179,542 +0.05(+0.96%)
Jul 16, 2009 5.246 5.418 5.160 5.366 181,639 +0.07(+1.30%)
Jul 15, 2009 4.925 5.332 4.914 5.297 465,906 +0.44(+8.95%)
Jul 14, 2009 4.942 4.982 4.840 4.862 407,637 -0.10(-2.08%)
Jul 13, 2009 4.964 5.011 4.742 4.965 151,692 +0.21(+4.46%)
Jul 10, 2009 4.965 5.119 4.633 4.753 226,659 -0.29(-5.68%)
Jul 09, 2009 5.206 5.252 4.988 5.040 184,604 -0.10(-2.00%)
Jul 08, 2009 5.257 5.383 5.074 5.143 120,717 -0.08(-1.54%)
Jul 07, 2009 5.332 5.378 5.143 5.223 109,055 -0.12(-2.25%)
Jul 06, 2009 5.309 5.389 5.183 5.343 99,786 -0.01(-0.21%)
Jul 02, 2009 5.372 5.584 5.246 5.355 151,032 -0.18(-3.21%)
Jul 01, 2009 5.435 5.715 5.435 5.532 148,043 +0.18(+3.32%)
Jun 30, 2009 5.463 5.538 5.240 5.355 158,212 -0.09(-1.58%)
Jun 29, 2009 5.532 5.635 5.412 5.441 123,286 -0.09(-1.66%)
Jun 26, 2009 5.378 5.549 5.332 5.532 436,452 +0.12(+2.22%)
Jun 25, 2009 5.429 5.555 5.297 5.412 138,839 +0.09(+1.72%)
Jun 24, 2009 5.458 5.458 5.303 5.320 99,621 -0.06(-1.06%)
Jun 23, 2009 5.681 5.744 5.378 5.378 126,534 -0.23(-4.09%)
Jun 22, 2009 5.813 5.922 5.555 5.607 156,725 -0.31(-5.32%)
Jun 19, 2009 6.036 6.431 5.916 5.922 260,402 +0.02(+0.29%)
Jun 18, 2009 5.887 6.105 5.767 5.904 67,958 +0.01(+0.10%)
Jun 17, 2009 5.950 6.008 5.853 5.899 110,220 -0.03(-0.48%)
Jun 16, 2009 5.985 6.128 5.727 5.927 125,849 +0.03(+0.58%)
Jun 15, 2009 6.002 6.093 5.836 5.893 208,430 -0.21(-3.38%)
Jun 12, 2009 6.179 6.185 5.985 6.099 133,772 -0.13(-2.02%)
Jun 11, 2009 6.237 6.386 6.214 6.225 108,938 +0.03(+0.46%)
Jun 10, 2009 6.386 6.500 6.093 6.197 159,758 -0.10(-1.55%)
Jun 09, 2009 6.340 6.408 6.225 6.294 153,782 +0.10(+1.57%)
Jun 08, 2009 6.351 6.391 6.179 6.197 108,645 -0.19(-3.05%)
Jun 05, 2009 6.792 6.792 6.368 6.391 173,809 -0.34(-5.10%)
Jun 04, 2009 6.380 6.758 6.363 6.735 135,891 +0.38(+6.04%)
Jun 03, 2009 6.053 6.511 5.985 6.351 183,212 +0.21(+3.45%)
Jun 02, 2009 6.134 6.300 5.870 6.139 161,242 -0.09(-1.47%)
Jun 01, 2009 5.876 6.282 5.733 6.231 224,969 +0.53(+9.24%)
May 29, 2009 5.406 5.727 5.171 5.704 206,467 +0.34(+6.30%)
May 28, 2009 4.954 5.435 4.942 5.366 157,680 +0.46(+9.46%)
May 27, 2009 5.343 5.446 4.868 4.902 176,245 -0.50(-9.32%)
May 26, 2009 4.845 5.441 4.839 5.406 117,297 +0.54(+11.19%)
May 22, 2009 5.045 5.137 4.851 4.862 69,629 -0.15(-3.08%)
May 21, 2009 5.034 5.108 4.862 5.017 158,132 -0.11(-2.12%)
May 20, 2009 5.303 5.326 5.085 5.126 127,126 -0.11(-2.08%)
May 19, 2009 5.492 5.492 5.206 5.234 134,549 -0.27(-4.99%)
May 18, 2009 5.189 5.549 5.091 5.509 67,486 +0.42(+8.33%)
May 15, 2009 5.452 5.452 5.000 5.085 177,506 -0.33(-6.13%)
May 14, 2009 5.303 5.607 5.131 5.418 342,471 +0.16(+3.05%)
May 13, 2009 5.664 5.747 5.217 5.257 157,985 -0.53(-9.11%)
May 12, 2009 5.756 6.048 5.612 5.784 148,139 +0.05(+0.90%)
May 11, 2009 5.847 5.950 5.383 5.733 95,809 -0.23(-3.93%)
May 08, 2009 5.727 6.030 5.349 5.967 173,568 +0.37(+6.65%)
May 07, 2009 5.698 6.013 5.549 5.595 274,401 -0.03(-0.51%)
May 06, 2009 5.561 5.727 5.481 5.624 105,287 +0.11(+2.08%)
May 05, 2009 5.687 5.687 5.406 5.509 236,347 -0.20(-3.51%)
May 04, 2009 5.446 5.715 5.194 5.710 142,471 +0.42(+8.02%)
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.