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 +0.08 (+0.60%)
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 (%)
Jun 30, 2010 7.146 7.286 7.041 7.129 256,774 +0.01(+0.08%)
Jun 29, 2010 7.146 7.280 7.035 7.123 303,606 -0.28(-3.78%)
Jun 25, 2010 7.193 7.403 7.059 7.403 462,796 +0.27(+3.76%)
Jun 24, 2010 7.263 7.344 7.117 7.135 122,208 -0.20(-2.70%)
Jun 23, 2010 7.344 7.473 7.228 7.333 171,694 -0.03(-0.47%)
Jun 22, 2010 7.583 7.665 7.350 7.368 157,619 -0.16(-2.17%)
Jun 21, 2010 7.805 7.805 7.484 7.531 134,912 -0.14(-1.82%)
Jun 18, 2010 7.653 7.822 7.444 7.671 235,356 +0.06(+0.77%)
Jun 17, 2010 7.642 7.729 7.490 7.613 120,743 -0.01(-0.15%)
Jun 16, 2010 7.543 7.717 7.473 7.624 209,664 +0.01(+0.15%)
Jun 15, 2010 7.502 7.648 7.374 7.613 192,249 +0.13(+1.71%)
Jun 14, 2010 7.601 7.755 7.449 7.484 150,939 -0.02(-0.31%)
Jun 11, 2010 7.339 7.508 7.339 7.508 130,076 +0.08(+1.02%)
Jun 10, 2010 7.280 7.455 7.193 7.432 167,704 +0.26(+3.57%)
Jun 09, 2010 7.263 7.298 7.065 7.175 169,414 -0.02(-0.24%)
Jun 08, 2010 7.205 7.264 6.913 7.193 252,991 +0.00(+0.00%)
Jun 07, 2010 7.298 7.444 7.181 7.193 166,736 -0.05(-0.64%)
Jun 04, 2010 7.614 7.724 7.211 7.239 232,585 -0.59(-7.52%)
Jun 03, 2010 7.828 7.965 7.632 7.828 356,076 -0.02(-0.22%)
Jun 02, 2010 7.793 7.932 7.713 7.845 452,785 +0.12(+1.57%)
Jun 01, 2010 7.805 8.030 7.724 7.724 267,885 -0.09(-1.11%)
May 28, 2010 7.978 7.984 7.724 7.811 177,225 -0.17(-2.10%)
May 27, 2010 7.730 7.995 7.568 7.978 124,971 +0.43(+5.65%)
May 26, 2010 7.539 7.747 7.482 7.551 187,360 +0.05(+0.69%)
May 25, 2010 7.349 7.516 7.159 7.499 217,804 +0.11(+1.48%)
May 24, 2010 7.678 7.695 7.366 7.389 167,415 -0.32(-4.19%)
May 21, 2010 7.505 7.805 7.499 7.713 325,591 +0.09(+1.21%)
May 20, 2010 7.407 8.041 7.401 7.620 338,634 -0.52(-6.38%)
May 19, 2010 8.191 8.335 7.984 8.139 144,035 -0.09(-1.12%)
May 18, 2010 8.364 8.422 8.128 8.232 167,760 -0.02(-0.21%)
May 17, 2010 8.284 8.584 7.995 8.249 161,580 +0.02(+0.28%)
May 14, 2010 8.312 8.353 8.099 8.226 173,138 -0.16(-1.93%)
May 13, 2010 8.422 8.422 8.272 8.387 121,981 -0.09(-1.09%)
May 12, 2010 8.335 8.653 8.266 8.480 214,339 +0.15(+1.80%)
May 11, 2010 8.341 8.549 8.220 8.330 187,230 -0.03(-0.35%)
May 10, 2010 8.145 8.399 7.903 8.359 229,341 +0.51(+6.47%)
May 07, 2010 7.909 8.076 7.649 7.851 369,122 -0.10(-1.23%)
May 06, 2010 7.984 8.197 7.563 7.949 205,851 -0.16(-1.99%)
May 05, 2010 7.909 8.203 7.730 8.111 203,939 +0.27(+3.38%)
May 04, 2010 7.972 7.972 7.759 7.845 145,787 -0.26(-3.20%)
May 03, 2010 7.897 8.105 7.874 8.105 165,196 +0.25(+3.23%)
Apr 30, 2010 8.087 8.255 7.851 7.851 179,831 -0.26(-3.20%)
Apr 29, 2010 8.139 8.156 7.984 8.111 150,109 +0.05(+0.64%)
Apr 28, 2010 8.209 8.255 8.024 8.059 91,143 -0.10(-1.27%)
Apr 27, 2010 8.099 8.284 8.076 8.162 106,634 +0.01(+0.14%)
Apr 26, 2010 8.203 8.284 8.139 8.151 118,586 -0.07(-0.84%)
Apr 23, 2010 8.341 8.422 8.203 8.220 341,262 -0.14(-1.66%)
Apr 22, 2010 7.914 8.377 7.845 8.359 197,732 +0.37(+4.62%)
Apr 21, 2010 7.862 8.232 7.862 7.989 275,604 +0.12(+1.47%)
Apr 20, 2010 7.811 7.874 7.695 7.874 151,735 +0.09(+1.11%)
Apr 19, 2010 7.793 7.932 7.574 7.787 111,247 -0.05(-0.59%)
Apr 16, 2010 8.036 8.064 7.828 7.834 173,276 -0.21(-2.65%)
Apr 15, 2010 7.984 8.047 7.943 8.047 74,494 +0.03(+0.36%)
Apr 14, 2010 7.897 8.053 7.880 8.018 86,739 +0.16(+1.98%)
Apr 13, 2010 7.926 7.932 7.649 7.862 77,304 -0.07(-0.87%)
Apr 12, 2010 7.943 8.018 7.828 7.932 151,597 -0.03(-0.36%)
Apr 09, 2010 7.822 7.966 7.782 7.961 82,665 +0.12(+1.47%)
Apr 08, 2010 7.839 7.966 7.816 7.845 175,927 -0.06(-0.73%)
Apr 07, 2010 7.851 7.995 7.776 7.903 177,288 +0.06(+0.81%)
Apr 06, 2010 7.528 7.932 7.476 7.839 121,518 +0.24(+3.11%)
Apr 05, 2010 7.338 7.609 7.274 7.603 203,922 +0.28(+3.86%)
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.