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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2011 7.574 7.980 7.568 7.956 446,517 +0.64(+8.74%)
Nov 29, 2011 7.347 7.347 7.209 7.316 96,416 -0.02(-0.33%)
Nov 28, 2011 7.242 7.390 7.169 7.341 249,122 +0.44(+6.32%)
Nov 25, 2011 7.046 7.150 6.904 6.904 46,179 -0.15(-2.09%)
Nov 23, 2011 7.292 7.292 7.046 7.052 144,902 -0.30(-4.02%)
Nov 22, 2011 7.421 7.538 7.347 7.347 115,151 -0.06(-0.75%)
Nov 21, 2011 7.445 7.562 7.378 7.402 141,787 -0.17(-2.19%)
Nov 18, 2011 7.482 7.610 7.421 7.568 75,609 +0.09(+1.15%)
Nov 17, 2011 7.495 7.599 7.445 7.482 171,399 +0.01(+0.08%)
Nov 16, 2011 7.390 7.624 7.378 7.476 163,028 -0.01(-0.08%)
Nov 15, 2011 7.273 7.501 7.273 7.482 149,653 +0.15(+2.01%)
Nov 14, 2011 7.544 7.611 7.255 7.335 137,911 -0.23(-3.09%)
Nov 11, 2011 7.581 7.667 7.525 7.568 134,465 +0.08(+1.07%)
Nov 10, 2011 7.618 7.618 7.409 7.488 82,434 -0.01(-0.16%)
Nov 09, 2011 7.476 7.661 7.433 7.501 279,297 -0.18(-2.32%)
Nov 08, 2011 7.562 7.740 7.445 7.679 266,298 +0.16(+2.13%)
Nov 07, 2011 7.372 7.562 7.353 7.519 130,376 +0.16(+2.17%)
Nov 04, 2011 7.433 7.439 7.292 7.359 86,211 -0.17(-2.29%)
Nov 03, 2011 7.384 7.574 7.163 7.531 127,513 +0.22(+3.03%)
Nov 02, 2011 7.230 7.322 7.083 7.310 195,955 +0.22(+3.03%)
Nov 01, 2011 7.279 7.476 7.046 7.095 179,730 -0.44(-5.87%)
Oct 31, 2011 7.525 7.716 7.427 7.538 224,739 -0.10(-1.29%)
Oct 28, 2011 7.950 7.950 7.556 7.636 484,790 -0.62(-7.52%)
Oct 27, 2011 8.060 8.435 7.624 8.257 359,380 +0.45(+5.75%)
Oct 26, 2011 7.931 7.985 7.679 7.808 187,092 +0.01(+0.16%)
Oct 25, 2011 7.900 7.968 7.697 7.796 180,415 -0.15(-1.93%)
Oct 24, 2011 7.882 8.048 7.740 7.950 309,806 +0.11(+1.41%)
Oct 21, 2011 7.845 7.870 7.697 7.839 500,452 +0.13(+1.67%)
Oct 20, 2011 7.482 7.740 7.347 7.710 124,427 +0.25(+3.38%)
Oct 19, 2011 7.618 7.642 7.396 7.458 218,207 -0.20(-2.65%)
Oct 18, 2011 7.255 7.728 7.255 7.661 151,976 +0.46(+6.40%)
Oct 17, 2011 7.347 7.458 7.193 7.199 208,856 -0.23(-3.14%)
Oct 14, 2011 7.495 7.501 7.353 7.433 248,094 -0.06(-0.74%)
Oct 13, 2011 7.433 7.501 7.286 7.488 72,275 -0.01(-0.08%)
Oct 12, 2011 7.525 7.587 7.384 7.495 170,964 +0.00(+0.00%)
Oct 11, 2011 7.267 7.501 7.236 7.495 147,278 +0.14(+1.92%)
Oct 10, 2011 7.298 7.359 7.150 7.353 171,826 +0.20(+2.75%)
Oct 07, 2011 7.372 7.378 7.070 7.156 264,891 -0.22(-2.92%)
Oct 06, 2011 7.064 7.415 6.867 7.372 559,506 +0.26(+3.72%)
Oct 05, 2011 7.421 7.421 6.978 7.107 280,119 -0.34(-4.62%)
Oct 04, 2011 6.628 7.476 6.628 7.452 411,921 +0.80(+12.01%)
Oct 03, 2011 6.579 6.824 6.579 6.652 412,842 +0.01(+0.19%)
Sep 30, 2011 6.640 6.695 6.585 6.640 297,122 -0.10(-1.46%)
Sep 29, 2011 6.462 6.751 6.462 6.738 175,236 +0.46(+7.35%)
Sep 28, 2011 6.585 6.677 6.277 6.277 249,513 -0.29(-4.40%)
Sep 27, 2011 6.585 6.763 6.486 6.566 155,320 +0.11(+1.71%)
Sep 26, 2011 6.369 6.480 6.308 6.456 164,736 +0.16(+2.54%)
Sep 23, 2011 6.259 6.456 6.148 6.296 207,645 +0.04(+0.69%)
Sep 22, 2011 6.210 6.400 6.154 6.253 329,805 -0.11(-1.74%)
Sep 21, 2011 6.480 6.622 6.326 6.363 208,080 -0.09(-1.43%)
Sep 20, 2011 6.714 6.757 6.456 6.456 94,627 -0.25(-3.76%)
Sep 19, 2011 6.788 6.824 6.646 6.708 101,471 -0.18(-2.59%)
Sep 16, 2011 6.788 6.892 6.658 6.886 273,408 +0.14(+2.00%)
Sep 15, 2011 6.867 6.867 6.665 6.751 107,439 -0.04(-0.54%)
Sep 14, 2011 6.763 6.910 6.646 6.788 150,767 +0.07(+1.01%)
Sep 13, 2011 6.701 6.886 6.615 6.720 157,387 +0.04(+0.64%)
Sep 12, 2011 6.413 6.708 6.413 6.677 134,951 +0.17(+2.65%)
Sep 09, 2011 6.492 6.572 6.394 6.505 161,497 -0.04(-0.66%)
Sep 08, 2011 6.665 6.751 6.480 6.548 144,601 -0.18(-2.74%)
Sep 07, 2011 6.456 6.751 6.425 6.732 219,040 +0.39(+6.10%)
Sep 06, 2011 6.290 6.418 6.223 6.345 169,464 -0.10(-1.51%)
Sep 02, 2011 6.636 6.733 6.424 6.442 250,014 -0.28(-4.16%)
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.