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: 4:00 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 (%)
May 24, 2011 7.997 8.028 7.865 7.889 95,021 -0.11(-1.36%)
May 23, 2011 7.967 8.100 7.955 7.997 95,461 -0.07(-0.90%)
May 20, 2011 8.160 8.214 8.040 8.070 155,291 -0.13(-1.62%)
May 19, 2011 8.184 8.239 8.070 8.202 119,495 +0.06(+0.74%)
May 18, 2011 8.070 8.166 8.052 8.142 131,860 +0.07(+0.82%)
May 17, 2011 8.166 8.251 8.064 8.076 119,047 -0.14(-1.69%)
May 16, 2011 8.281 8.359 8.214 8.214 116,610 -0.12(-1.45%)
May 13, 2011 8.468 8.468 8.275 8.335 90,032 -0.15(-1.78%)
May 12, 2011 8.504 8.522 8.407 8.486 89,185 -0.04(-0.49%)
May 11, 2011 8.654 8.654 8.437 8.528 163,295 -0.06(-0.70%)
May 10, 2011 8.600 8.648 8.544 8.588 212,126 +0.02(+0.28%)
May 09, 2011 8.594 8.612 8.522 8.564 173,723 -0.05(-0.63%)
May 06, 2011 8.757 8.757 8.606 8.618 87,309 -0.03(-0.35%)
May 05, 2011 8.685 8.805 8.588 8.648 136,712 -0.03(-0.35%)
May 04, 2011 8.766 8.766 8.624 8.679 126,720 -0.07(-0.83%)
May 03, 2011 8.769 8.883 8.697 8.751 474,539 +0.01(+0.07%)
May 02, 2011 8.745 8.914 8.739 8.745 116,245 -0.13(-1.43%)
Apr 29, 2011 8.841 8.926 8.769 8.871 69,677 +0.00(+0.00%)
Apr 28, 2011 8.763 8.883 8.727 8.871 62,700 +0.07(+0.82%)
Apr 27, 2011 8.877 8.908 8.636 8.799 440,174 -0.11(-1.22%)
Apr 26, 2011 8.859 8.980 8.859 8.908 197,295 +0.04(+0.41%)
Apr 25, 2011 8.908 8.986 8.805 8.871 145,873 -0.13(-1.41%)
Apr 21, 2011 8.956 9.004 8.805 8.998 117,788 +0.12(+1.36%)
Apr 20, 2011 8.829 8.932 8.805 8.877 107,285 +0.14(+1.66%)
Apr 19, 2011 8.877 8.877 8.721 8.733 160,328 -0.10(-1.09%)
Apr 18, 2011 8.877 8.962 8.739 8.829 168,417 -0.17(-1.88%)
Apr 15, 2011 8.889 9.016 8.799 8.998 731,207 +0.09(+0.98%)
Apr 14, 2011 8.817 8.950 8.817 8.911 129,701 +0.00(+0.03%)
Apr 13, 2011 8.944 8.944 8.793 8.908 109,998 +0.02(+0.20%)
Apr 12, 2011 8.883 9.010 8.818 8.889 304,185 +0.00(+0.00%)
Apr 11, 2011 8.871 8.980 8.871 8.889 80,172 +0.00(+0.00%)
Apr 08, 2011 8.908 9.040 8.859 8.889 127,760 -0.08(-0.94%)
Apr 07, 2011 8.950 9.094 8.950 8.974 126,909 +0.02(+0.20%)
Apr 06, 2011 8.914 9.022 8.865 8.956 126,097 +0.07(+0.75%)
Apr 05, 2011 9.028 9.094 8.811 8.889 251,308 -0.16(-1.80%)
Apr 04, 2011 8.956 9.082 8.926 9.052 85,782 +0.13(+1.49%)
Apr 01, 2011 8.992 9.076 8.889 8.920 95,492 -0.06(-0.67%)
Mar 31, 2011 9.010 9.076 8.962 8.980 76,553 -0.04(-0.40%)
Mar 30, 2011 9.052 9.131 8.986 9.016 198,206 +0.01(+0.13%)
Mar 29, 2011 9.028 9.112 8.938 9.004 315,110 +0.01(+0.10%)
Mar 28, 2011 8.932 9.131 8.829 8.995 129,049 +0.11(+1.26%)
Mar 25, 2011 8.889 9.040 8.654 8.883 248,840 +0.05(+0.61%)
Mar 24, 2011 8.944 8.944 8.672 8.829 138,203 -0.06(-0.68%)
Mar 23, 2011 8.769 8.950 8.739 8.889 89,446 +0.12(+1.37%)
Mar 22, 2011 8.938 8.980 8.769 8.769 83,492 -0.17(-1.92%)
Mar 21, 2011 8.889 8.980 8.817 8.941 119,713 +0.05(+0.58%)
Mar 18, 2011 8.600 8.932 8.552 8.889 234,614 +0.34(+4.02%)
Mar 17, 2011 8.516 8.606 8.383 8.546 89,605 +0.13(+1.50%)
Mar 16, 2011 8.552 8.552 8.299 8.419 167,350 -0.14(-1.62%)
Mar 15, 2011 8.353 8.660 8.353 8.558 114,645 -0.02(-0.21%)
Mar 14, 2011 8.437 8.618 8.437 8.576 134,827 +0.04(+0.49%)
Mar 11, 2011 8.293 8.558 8.293 8.534 144,245 +0.17(+2.02%)
Mar 10, 2011 8.329 8.468 8.196 8.365 180,040 -0.08(-0.93%)
Mar 09, 2011 8.419 8.528 8.341 8.443 157,645 +0.04(+0.50%)
Mar 08, 2011 8.281 8.552 8.281 8.401 130,594 +0.13(+1.60%)
Mar 07, 2011 8.443 8.510 8.178 8.269 267,806 -0.11(-1.37%)
Mar 04, 2011 8.437 8.479 8.240 8.383 162,213 -0.07(-0.78%)
Mar 03, 2011 8.497 8.497 8.359 8.449 129,183 +0.05(+0.64%)
Mar 02, 2011 8.491 8.491 8.335 8.395 161,178 -0.11(-1.33%)
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.