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

Flushing Finl Corp (NQ: FFIC )

13.01 +0.06 (+0.46%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Feb 26, 2010 7.315 7.355 7.138 7.247 199,415 -0.04(-0.55%)
Feb 25, 2010 7.292 7.361 7.161 7.287 121,945 -0.13(-1.77%)
Feb 24, 2010 7.315 7.424 7.309 7.418 126,890 +0.10(+1.41%)
Feb 23, 2010 7.435 7.452 7.287 7.315 127,461 -0.11(-1.54%)
Feb 22, 2010 7.412 7.441 7.375 7.429 80,894 +0.07(+0.93%)
Feb 19, 2010 7.441 7.509 7.338 7.361 255,954 -0.09(-1.15%)
Feb 18, 2010 7.418 7.515 7.406 7.446 83,874 +0.03(+0.46%)
Feb 17, 2010 7.389 7.446 7.269 7.412 126,894 +0.06(+0.78%)
Feb 16, 2010 7.269 7.384 7.224 7.355 100,081 +0.11(+1.50%)
Feb 12, 2010 7.144 7.247 7.247 7.247 169,339 +0.01(+0.16%)
Feb 11, 2010 7.001 7.241 6.910 7.235 136,439 +0.18(+2.51%)
Feb 10, 2010 6.858 7.098 6.733 7.058 195,353 +0.16(+2.32%)
Feb 09, 2010 7.030 7.030 6.892 6.898 183,219 -0.01(-0.08%)
Feb 08, 2010 7.001 7.001 6.881 6.904 157,011 -0.11(-1.63%)
Feb 05, 2010 6.875 7.035 6.835 7.018 231,564 +0.15(+2.16%)
Feb 04, 2010 6.858 7.007 6.801 6.870 357,391 -0.04(-0.58%)
Feb 03, 2010 6.972 7.052 6.755 6.910 171,607 -0.11(-1.63%)
Feb 02, 2010 7.041 7.087 6.990 7.024 224,237 -0.02(-0.24%)
Feb 01, 2010 7.058 7.229 7.001 7.041 134,238 +0.05(+0.65%)
Jan 29, 2010 7.052 7.121 6.955 6.995 280,199 -0.03(-0.49%)
Jan 28, 2010 7.201 7.201 6.889 7.030 196,745 -0.13(-1.83%)
Jan 27, 2010 6.830 7.178 6.830 7.161 163,005 +0.30(+4.33%)
Jan 26, 2010 6.830 6.955 6.807 6.864 129,340 -0.02(-0.33%)
Jan 25, 2010 6.972 6.975 6.847 6.887 106,027 +0.02(+0.25%)
Jan 22, 2010 6.858 7.001 6.824 6.870 118,460 +0.01(+0.17%)
Jan 21, 2010 6.990 7.052 6.744 6.858 175,041 -0.11(-1.56%)
Jan 20, 2010 6.972 7.052 6.898 6.967 195,994 -0.09(-1.29%)
Jan 19, 2010 6.755 7.109 6.618 7.058 188,168 +0.33(+4.83%)
Jan 15, 2010 6.795 6.733 6.733 6.733 211,542 -0.03(-0.42%)
Jan 14, 2010 6.618 6.795 6.596 6.761 100,267 +0.09(+1.37%)
Jan 13, 2010 6.567 6.750 6.550 6.670 228,846 +0.12(+1.83%)
Jan 12, 2010 6.596 6.733 6.521 6.550 131,671 -0.14(-2.05%)
Jan 11, 2010 6.750 6.761 6.567 6.687 135,834 -0.04(-0.59%)
Jan 08, 2010 6.630 6.807 6.630 6.727 148,386 +0.05(+0.68%)
Jan 07, 2010 6.521 6.693 6.441 6.681 120,285 +0.15(+2.27%)
Jan 06, 2010 6.516 6.596 6.510 6.533 193,531 +0.00(+0.00%)
Jan 05, 2010 6.778 6.801 6.439 6.533 200,501 -0.27(-4.03%)
Jan 04, 2010 6.533 6.818 6.493 6.807 279,157 +0.38(+5.86%)
Dec 31, 2009 6.561 6.430 6.430 6.430 142,546 -0.13(-2.00%)
Dec 30, 2009 6.624 6.624 6.401 6.561 248,492 -0.11(-1.63%)
Dec 29, 2009 6.727 6.727 6.544 6.670 189,949 -0.03(-0.43%)
Dec 28, 2009 6.767 6.790 6.647 6.698 100,978 -0.05(-0.68%)
Dec 24, 2009 6.687 6.790 6.636 6.744 48,462 +0.11(+1.72%)
Dec 23, 2009 6.538 6.715 6.521 6.630 170,822 +0.09(+1.40%)
Dec 22, 2009 6.447 6.550 6.390 6.538 181,531 +0.09(+1.42%)
Dec 21, 2009 6.441 6.458 6.242 6.447 192,675 +0.04(+0.62%)
Dec 18, 2009 6.270 6.407 6.150 6.407 530,681 +0.21(+3.41%)
Dec 17, 2009 6.173 6.253 6.127 6.196 94,733 -0.05(-0.82%)
Dec 16, 2009 6.224 6.287 6.127 6.247 138,392 +0.08(+1.30%)
Dec 15, 2009 6.139 6.270 6.042 6.167 208,112 -0.01(-0.18%)
Dec 14, 2009 6.087 6.184 5.950 6.179 158,995 +0.15(+2.56%)
Dec 11, 2009 5.956 6.024 5.859 6.024 149,200 +0.09(+1.54%)
Dec 10, 2009 5.996 6.030 5.830 5.933 167,546 -0.05(-0.76%)
Dec 09, 2009 6.013 6.013 5.819 5.979 118,868 -0.01(-0.19%)
Dec 08, 2009 5.882 6.130 5.868 5.990 145,504 +0.04(+0.67%)
Dec 07, 2009 6.042 6.053 5.859 5.950 167,416 -0.13(-2.07%)
Dec 04, 2009 6.053 6.082 5.876 6.076 261,983 +0.18(+3.00%)
Dec 03, 2009 6.162 6.167 5.859 5.899 204,932 -0.22(-3.55%)
Dec 02, 2009 6.247 6.247 6.053 6.116 189,196 -0.09(-1.47%)
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.