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

Flushing Finl Corp (NQ: FFIC )

12.09 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 18, 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, 2012 9.462 9.462 9.274 9.399 157,072 -0.02(-0.26%)
Nov 29, 2012 9.186 9.425 9.154 9.424 143,400 +0.33(+3.59%)
Nov 28, 2012 8.997 9.110 8.878 9.098 51,723 +0.04(+0.49%)
Nov 27, 2012 9.136 9.211 9.005 9.054 64,597 -0.11(-1.17%)
Nov 26, 2012 9.066 9.180 9.023 9.161 60,253 +0.05(+0.55%)
Nov 23, 2012 9.048 9.110 8.979 9.110 54,969 +0.06(+0.69%)
Nov 21, 2012 9.092 9.092 8.947 9.048 33,157 +0.01(+0.14%)
Nov 20, 2012 9.136 9.205 8.972 9.035 66,574 -0.14(-1.51%)
Nov 19, 2012 9.066 9.198 9.035 9.173 71,434 +0.19(+2.10%)
Nov 16, 2012 8.809 9.035 8.796 8.985 138,677 +0.11(+1.27%)
Nov 15, 2012 8.953 9.016 8.771 8.872 161,072 -0.11(-1.19%)
Nov 14, 2012 9.142 9.394 8.902 8.979 119,428 -0.18(-1.92%)
Nov 13, 2012 9.198 9.355 8.740 9.154 88,714 -0.11(-1.22%)
Nov 12, 2012 9.299 9.399 9.173 9.268 49,752 -0.03(-0.34%)
Nov 09, 2012 9.217 9.456 9.167 9.299 90,306 +0.03(+0.27%)
Nov 08, 2012 9.462 9.462 9.274 9.274 88,082 -0.18(-1.86%)
Nov 07, 2012 9.739 9.764 9.399 9.450 121,391 -0.39(-3.96%)
Nov 06, 2012 9.739 9.871 9.720 9.839 111,219 +0.10(+1.03%)
Nov 05, 2012 9.695 9.764 9.550 9.739 88,182 +0.08(+0.78%)
Nov 02, 2012 9.827 9.827 9.626 9.663 107,547 -0.10(-0.98%)
Nov 01, 2012 9.808 9.864 9.481 9.759 174,508 +0.01(+0.06%)
Oct 31, 2012 9.864 9.896 9.682 9.753 115,731 -0.11(-1.13%)
Oct 26, 2012 9.814 9.864 9.864 9.864 174,914 +0.08(+0.83%)
Oct 25, 2012 10.01 10.05 9.588 9.783 124,466 -0.18(-1.83%)
Oct 24, 2012 10.17 10.17 9.965 9.965 41,903 -0.13(-1.25%)
Oct 23, 2012 10.05 10.17 9.978 10.09 92,745 +0.26(+2.69%)
Oct 19, 2012 9.971 10.04 9.827 9.827 223,185 -0.19(-1.88%)
Oct 18, 2012 10.29 10.30 10.00 10.02 158,931 -0.24(-2.39%)
Oct 17, 2012 10.25 10.30 10.15 10.26 71,060 +0.06(+0.55%)
Oct 16, 2012 10.21 10.31 10.03 10.20 84,842 +0.06(+0.56%)
Oct 15, 2012 10.02 10.20 9.990 10.15 66,895 +0.15(+1.51%)
Oct 12, 2012 10.08 10.17 9.984 9.996 57,183 -0.11(-1.06%)
Oct 11, 2012 10.10 10.15 10.03 10.10 125,241 +0.10(+1.00%)
Oct 10, 2012 10.06 10.11 9.890 10.00 289,927 +0.16(+1.60%)
Oct 09, 2012 9.959 9.959 9.795 9.846 59,844 -0.08(-0.76%)
Oct 08, 2012 9.946 9.993 9.890 9.921 160,510 -0.08(-0.75%)
Oct 05, 2012 10.00 10.04 9.959 9.996 61,498 +0.06(+0.57%)
Oct 04, 2012 9.927 9.978 9.877 9.940 140,906 +0.08(+0.76%)
Oct 03, 2012 9.940 9.984 9.839 9.864 80,474 -0.03(-0.32%)
Oct 02, 2012 10.04 10.05 9.864 9.896 75,081 -0.08(-0.82%)
Oct 01, 2012 10.01 10.07 9.858 9.978 87,719 +0.05(+0.51%)
Sep 28, 2012 9.852 10.03 9.676 9.927 98,466 +0.02(+0.19%)
Sep 27, 2012 9.934 10.02 9.758 9.908 64,052 -0.01(-0.06%)
Sep 26, 2012 9.959 10.03 9.814 9.915 88,813 +0.00(+0.00%)
Sep 25, 2012 10.05 10.07 9.858 9.915 149,479 -0.08(-0.82%)
Sep 24, 2012 9.927 10.03 9.915 9.996 109,156 +0.07(+0.70%)
Sep 21, 2012 9.896 9.959 9.783 9.927 267,906 +0.19(+2.00%)
Sep 20, 2012 9.663 9.764 9.582 9.732 51,363 +0.05(+0.52%)
Sep 19, 2012 9.883 9.883 9.638 9.682 103,348 -0.16(-1.60%)
Sep 18, 2012 9.890 9.915 9.764 9.839 77,691 -0.04(-0.45%)
Sep 17, 2012 9.689 9.896 9.557 9.883 126,671 +0.11(+1.16%)
Sep 14, 2012 9.676 9.783 9.569 9.770 157,005 +0.16(+1.63%)
Sep 13, 2012 9.538 9.726 9.500 9.613 146,609 +0.10(+1.06%)
Sep 12, 2012 9.531 9.607 9.418 9.513 53,055 +0.03(+0.33%)
Sep 11, 2012 9.494 9.582 9.343 9.481 61,605 -0.03(-0.33%)
Sep 10, 2012 9.481 9.670 9.443 9.513 184,547 +0.04(+0.40%)
Sep 07, 2012 9.487 9.487 9.337 9.475 129,751 +0.03(+0.27%)
Sep 06, 2012 9.406 10.69 9.406 9.450 163,456 +0.07(+0.74%)
Sep 05, 2012 9.494 9.494 9.349 9.381 143,303 -0.03(-0.27%)
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.