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

Flushing Finl Corp (NQ: FFIC )

13.27 +0.32 (+2.47%)
Streaming Delayed Price Updated: 3:05 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 (%)
Sep 30, 2010 6.997 7.044 6.760 6.837 188,287 -0.09(-1.28%)
Sep 29, 2010 6.707 6.956 6.701 6.926 189,474 +0.19(+2.81%)
Sep 28, 2010 6.737 6.796 6.601 6.737 314,297 +0.04(+0.53%)
Sep 27, 2010 6.701 6.725 6.571 6.701 185,740 +0.00(+0.00%)
Sep 24, 2010 6.565 6.707 6.471 6.701 159,303 +0.24(+3.75%)
Sep 23, 2010 6.447 6.648 6.423 6.459 280,867 -0.03(-0.46%)
Sep 22, 2010 6.536 6.547 6.376 6.488 124,398 -0.05(-0.81%)
Sep 21, 2010 6.613 6.719 6.518 6.542 241,206 -0.08(-1.25%)
Sep 20, 2010 6.447 6.642 6.329 6.624 246,841 +0.19(+2.94%)
Sep 17, 2010 6.500 6.500 6.317 6.435 208,069 -0.19(-2.86%)
Sep 15, 2010 6.613 6.749 6.506 6.624 176,398 -0.03(-0.44%)
Sep 14, 2010 6.719 6.719 6.589 6.654 304,177 -0.08(-1.14%)
Sep 13, 2010 6.630 6.760 6.589 6.731 322,136 +0.19(+2.89%)
Sep 10, 2010 6.471 6.618 6.471 6.542 267,163 +0.11(+1.65%)
Sep 09, 2010 6.388 6.441 6.302 6.435 122,677 +0.14(+2.26%)
Sep 08, 2010 6.269 6.346 6.234 6.293 175,555 +0.05(+0.76%)
Sep 07, 2010 6.524 6.524 6.216 6.246 371,873 -0.28(-4.26%)
Sep 03, 2010 6.536 6.582 6.413 6.524 380,088 +0.07(+1.09%)
Sep 02, 2010 6.576 6.617 6.389 6.454 179,526 -0.12(-1.87%)
Sep 01, 2010 6.448 6.594 6.413 6.576 189,638 +0.25(+3.88%)
Aug 31, 2010 6.337 6.430 6.284 6.331 288,892 -0.03(-0.46%)
Aug 30, 2010 6.518 6.547 6.337 6.360 251,295 -0.19(-2.94%)
Aug 27, 2010 6.582 6.582 6.430 6.553 177,885 +0.05(+0.81%)
Aug 26, 2010 6.582 6.676 6.477 6.500 204,826 -0.08(-1.16%)
Aug 25, 2010 6.442 6.588 6.430 6.576 181,079 +0.10(+1.53%)
Aug 24, 2010 6.617 6.629 6.460 6.477 170,357 -0.19(-2.81%)
Aug 23, 2010 6.822 6.839 6.658 6.664 136,696 -0.11(-1.55%)
Aug 20, 2010 6.723 6.781 6.682 6.769 171,871 +0.04(+0.52%)
Aug 19, 2010 6.740 6.839 6.693 6.734 229,185 -0.04(-0.52%)
Aug 18, 2010 6.740 6.875 6.723 6.769 145,831 -0.01(-0.17%)
Aug 17, 2010 6.886 6.927 6.775 6.781 179,651 -0.01(-0.17%)
Aug 16, 2010 6.717 6.851 6.717 6.793 127,885 +0.06(+0.87%)
Aug 13, 2010 6.787 6.845 6.723 6.734 147,413 -0.07(-1.03%)
Aug 12, 2010 6.728 6.927 6.728 6.804 245,554 -0.04(-0.60%)
Aug 11, 2010 6.845 6.986 6.822 6.845 423,888 -0.12(-1.68%)
Aug 10, 2010 6.880 7.091 6.880 6.962 205,781 -0.02(-0.25%)
Aug 09, 2010 6.968 6.986 6.793 6.980 189,713 +0.08(+1.19%)
Aug 06, 2010 7.003 7.149 6.781 6.898 204,435 -0.19(-2.72%)
Aug 05, 2010 7.184 7.225 7.067 7.091 209,745 -0.19(-2.57%)
Aug 04, 2010 7.319 7.389 7.196 7.278 121,341 -0.02(-0.32%)
Aug 03, 2010 7.272 7.401 7.134 7.301 246,614 -0.01(-0.16%)
Aug 02, 2010 7.430 7.430 7.219 7.313 185,332 +0.02(+0.32%)
Jul 30, 2010 7.219 7.377 7.208 7.290 63,704 -0.05(-0.64%)
Jul 29, 2010 7.336 7.377 7.155 7.336 133,172 +0.09(+1.21%)
Jul 28, 2010 7.401 7.462 7.219 7.249 176,187 -0.20(-2.67%)
Jul 27, 2010 7.570 7.617 7.412 7.447 220,840 -0.05(-0.62%)
Jul 26, 2010 7.483 7.640 7.348 7.494 217,672 +0.01(+0.16%)
Jul 23, 2010 7.389 7.623 7.278 7.483 270,218 +0.06(+0.79%)
Jul 22, 2010 7.278 7.500 7.173 7.424 871,654 +0.36(+5.05%)
Jul 21, 2010 7.705 7.705 7.062 7.067 288,478 -0.61(-7.92%)
Jul 20, 2010 7.412 7.705 7.412 7.675 434,087 +0.14(+1.86%)
Jul 19, 2010 7.395 7.547 7.371 7.535 89,479 +0.18(+2.46%)
Jul 16, 2010 7.594 7.594 7.295 7.354 176,613 -0.32(-4.19%)
Jul 15, 2010 7.722 7.751 7.535 7.675 83,837 -0.06(-0.76%)
Jul 14, 2010 7.740 7.845 7.675 7.734 145,246 -0.06(-0.75%)
Jul 13, 2010 7.658 7.798 7.629 7.792 315,402 +0.26(+3.49%)
Jul 12, 2010 7.576 7.670 7.366 7.529 138,691 -0.09(-1.23%)
Jul 09, 2010 7.506 7.629 7.363 7.623 109,972 +0.09(+1.16%)
Jul 08, 2010 7.605 7.722 7.401 7.535 242,928 +0.04(+0.47%)
Jul 07, 2010 7.108 7.518 7.097 7.500 203,609 +0.44(+6.21%)
Jul 06, 2010 7.260 7.260 6.991 7.062 234,946 -0.06(-0.90%)
Jul 02, 2010 7.255 7.255 7.009 7.126 141,142 -0.06(-0.81%)
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.