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

Flushing Finl Corp (NQ: FFIC )

13.32 +0.37 (+2.86%)
Streaming Delayed Price Updated: 1:18 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 29, 2011 8.816 8.900 8.744 8.846 69,878 +0.00(+0.00%)
Apr 28, 2011 8.738 8.858 8.702 8.846 62,881 +0.07(+0.82%)
Apr 27, 2011 8.852 8.882 8.611 8.774 441,444 -0.11(-1.22%)
Apr 26, 2011 8.834 8.954 8.834 8.882 197,864 +0.04(+0.41%)
Apr 25, 2011 8.882 8.960 8.780 8.846 146,294 -0.13(-1.41%)
Apr 21, 2011 8.930 8.978 8.780 8.972 118,128 +0.12(+1.36%)
Apr 20, 2011 8.804 8.906 8.780 8.852 107,594 +0.14(+1.66%)
Apr 19, 2011 8.852 8.852 8.696 8.708 160,791 -0.10(-1.09%)
Apr 18, 2011 8.852 8.936 8.714 8.804 168,903 -0.17(-1.88%)
Apr 15, 2011 8.864 8.990 8.774 8.972 733,317 +0.09(+0.98%)
Apr 14, 2011 8.792 8.924 8.792 8.885 130,076 +0.00(+0.03%)
Apr 13, 2011 8.918 8.918 8.768 8.882 110,315 +0.02(+0.20%)
Apr 12, 2011 8.858 8.984 8.793 8.864 305,063 +0.00(+0.00%)
Apr 11, 2011 8.846 8.954 8.846 8.864 80,403 +0.00(+0.00%)
Apr 08, 2011 8.882 9.014 8.834 8.864 128,129 -0.08(-0.94%)
Apr 07, 2011 8.924 9.068 8.924 8.948 127,275 +0.02(+0.20%)
Apr 06, 2011 8.888 8.996 8.840 8.930 126,461 +0.07(+0.75%)
Apr 05, 2011 9.002 9.068 8.786 8.864 252,033 -0.16(-1.80%)
Apr 04, 2011 8.930 9.056 8.900 9.026 86,030 +0.13(+1.49%)
Apr 01, 2011 8.966 9.050 8.864 8.894 95,768 -0.06(-0.67%)
Mar 31, 2011 8.984 9.050 8.936 8.954 76,774 -0.04(-0.40%)
Mar 30, 2011 9.026 9.104 8.960 8.990 198,778 +0.01(+0.13%)
Mar 29, 2011 9.002 9.086 8.912 8.978 316,019 +0.01(+0.10%)
Mar 28, 2011 8.906 9.104 8.804 8.969 129,422 +0.11(+1.26%)
Mar 25, 2011 8.864 9.014 8.630 8.858 249,558 +0.05(+0.61%)
Mar 24, 2011 8.918 8.918 8.648 8.804 138,602 -0.06(-0.68%)
Mar 23, 2011 8.744 8.924 8.714 8.864 89,704 +0.12(+1.37%)
Mar 22, 2011 8.912 8.954 8.744 8.744 83,733 -0.17(-1.92%)
Mar 21, 2011 8.864 8.954 8.792 8.915 120,058 +0.05(+0.58%)
Mar 18, 2011 8.575 8.906 8.527 8.864 235,291 +0.34(+4.02%)
Mar 17, 2011 8.491 8.581 8.359 8.521 89,864 +0.13(+1.50%)
Mar 16, 2011 8.527 8.527 8.275 8.395 167,833 -0.14(-1.62%)
Mar 15, 2011 8.329 8.636 8.329 8.533 114,976 -0.02(-0.21%)
Mar 14, 2011 8.413 8.593 8.413 8.551 135,216 +0.04(+0.49%)
Mar 11, 2011 8.269 8.533 8.269 8.509 144,661 +0.17(+2.02%)
Mar 10, 2011 8.305 8.443 8.173 8.341 180,560 -0.08(-0.93%)
Mar 09, 2011 8.395 8.503 8.317 8.419 158,100 +0.04(+0.50%)
Mar 08, 2011 8.257 8.527 8.257 8.377 130,971 +0.13(+1.60%)
Mar 07, 2011 8.419 8.485 8.155 8.245 268,579 -0.11(-1.37%)
Mar 04, 2011 8.413 8.454 8.216 8.359 162,682 -0.07(-0.78%)
Mar 03, 2011 8.472 8.472 8.335 8.425 129,556 +0.05(+0.64%)
Mar 02, 2011 8.466 8.466 8.311 8.371 161,644 -0.11(-1.33%)
Mar 01, 2011 8.532 8.600 8.448 8.484 555,786 -0.04(-0.49%)
Feb 28, 2011 8.746 8.770 8.508 8.526 298,624 -0.21(-2.39%)
Feb 25, 2011 8.591 8.758 8.508 8.734 180,275 +0.16(+1.88%)
Feb 24, 2011 8.615 8.704 8.538 8.573 135,784 -0.04(-0.48%)
Feb 23, 2011 8.764 8.764 8.573 8.615 177,041 -0.09(-1.03%)
Feb 22, 2011 8.776 8.907 8.687 8.704 216,029 -0.10(-1.15%)
Feb 18, 2011 8.788 8.841 8.716 8.806 119,689 +0.05(+0.61%)
Feb 17, 2011 8.800 8.800 8.663 8.752 70,861 -0.05(-0.54%)
Feb 16, 2011 8.788 8.829 8.633 8.800 40,475 +0.04(+0.48%)
Feb 15, 2011 8.687 8.764 8.300 8.758 69,814 +0.07(+0.75%)
Feb 14, 2011 8.698 8.770 8.585 8.692 50,227 +0.02(+0.27%)
Feb 11, 2011 8.484 8.669 8.484 8.669 83,772 +0.17(+1.96%)
Feb 10, 2011 8.484 8.615 8.472 8.502 102,392 -0.01(-0.14%)
Feb 09, 2011 8.544 8.627 8.514 8.514 77,960 -0.09(-1.04%)
Feb 08, 2011 8.657 8.657 8.532 8.603 109,792 -0.08(-0.89%)
Feb 07, 2011 8.573 8.800 8.573 8.681 117,572 +0.10(+1.18%)
Feb 04, 2011 8.466 8.579 8.454 8.579 234,747 +0.10(+1.12%)
Feb 03, 2011 8.550 8.614 8.472 8.484 144,142 -0.09(-1.04%)
Feb 02, 2011 8.669 8.782 8.556 8.573 61,618 -0.15(-1.71%)
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.