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

Flushing Finl Corp (NQ: FFIC )

12.62 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2011 8.406 8.500 8.313 8.336 140,421 -0.01(-0.14%)
Jan 28, 2011 8.646 8.652 8.325 8.348 256,767 -0.29(-3.39%)
Jan 27, 2011 8.371 8.670 8.342 8.640 150,151 +0.27(+3.29%)
Jan 26, 2011 8.512 8.535 8.108 8.365 182,265 +0.03(+0.35%)
Jan 25, 2011 8.254 8.365 8.172 8.336 115,239 +0.02(+0.21%)
Jan 24, 2011 8.161 8.342 8.155 8.319 124,263 +0.15(+1.79%)
Jan 21, 2011 8.225 8.225 8.126 8.173 140,204 -0.01(-0.07%)
Jan 20, 2011 8.108 8.248 8.108 8.178 245,074 +0.05(+0.58%)
Jan 19, 2011 8.500 8.500 8.131 8.131 165,441 -0.36(-4.20%)
Jan 18, 2011 8.512 8.605 8.371 8.488 110,060 -0.08(-0.96%)
Jan 14, 2011 8.564 8.722 8.512 8.570 202,671 -0.02(-0.27%)
Jan 13, 2011 8.535 8.640 8.424 8.594 60,073 +0.09(+1.03%)
Jan 12, 2011 8.535 8.617 8.471 8.506 148,852 +0.06(+0.69%)
Jan 11, 2011 8.342 8.453 8.278 8.447 223,912 +0.13(+1.55%)
Jan 10, 2011 8.313 8.424 8.208 8.319 192,814 -0.06(-0.70%)
Jan 07, 2011 8.383 8.436 8.190 8.377 129,426 +0.02(+0.28%)
Jan 06, 2011 8.418 8.424 8.301 8.354 164,636 -0.08(-0.97%)
Jan 05, 2011 8.319 8.453 8.202 8.436 107,443 +0.09(+1.05%)
Jan 04, 2011 8.500 8.599 8.114 8.348 200,698 -0.10(-1.18%)
Jan 03, 2011 8.295 8.582 8.295 8.447 205,664 +0.26(+3.14%)
Dec 31, 2010 8.348 8.348 8.190 8.190 102,687 -0.19(-2.23%)
Dec 30, 2010 8.500 8.559 8.325 8.377 57,607 -0.11(-1.31%)
Dec 29, 2010 8.348 8.588 8.272 8.488 118,427 +0.18(+2.18%)
Dec 28, 2010 8.307 8.383 8.263 8.307 115,603 +0.04(+0.42%)
Dec 27, 2010 8.284 8.436 8.196 8.272 277,097 -0.03(-0.39%)
Dec 23, 2010 8.342 8.424 8.278 8.304 137,306 -0.03(-0.39%)
Dec 22, 2010 8.272 8.412 8.208 8.336 144,332 +0.08(+0.92%)
Dec 21, 2010 8.266 8.272 8.190 8.260 360,314 +0.05(+0.64%)
Dec 20, 2010 8.248 8.292 8.172 8.208 194,724 -0.01(-0.07%)
Dec 17, 2010 8.248 8.278 8.151 8.213 373,791 -0.07(-0.85%)
Dec 16, 2010 8.231 8.307 8.184 8.284 124,795 +0.06(+0.71%)
Dec 15, 2010 8.231 8.330 8.114 8.225 283,039 -0.01(-0.14%)
Dec 14, 2010 8.301 8.301 8.167 8.237 113,790 -0.02(-0.21%)
Dec 13, 2010 8.278 8.313 8.114 8.254 91,179 +0.02(+0.28%)
Dec 10, 2010 8.219 8.248 8.085 8.231 99,446 +0.01(+0.07%)
Dec 09, 2010 8.225 8.278 8.131 8.225 101,118 +0.08(+0.93%)
Dec 08, 2010 8.131 8.225 8.126 8.149 77,943 +0.06(+0.80%)
Dec 07, 2010 8.102 8.161 8.061 8.085 104,658 +0.10(+1.25%)
Dec 06, 2010 7.945 8.026 7.852 7.985 104,195 +0.02(+0.22%)
Dec 03, 2010 7.927 8.008 7.835 7.968 95,736 -0.02(-0.29%)
Dec 02, 2010 7.956 8.003 7.892 7.991 119,309 +0.03(+0.44%)
Dec 01, 2010 7.858 7.962 7.765 7.956 359,766 +0.19(+2.46%)
Nov 30, 2010 7.875 7.956 7.713 7.765 223,597 -0.19(-2.40%)
Nov 29, 2010 7.852 7.985 7.852 7.956 139,454 +0.02(+0.29%)
Nov 26, 2010 7.950 7.997 7.921 7.933 25,053 -0.06(-0.80%)
Nov 24, 2010 7.817 7.997 7.997 7.997 169,304 +0.29(+3.76%)
Nov 23, 2010 7.481 7.753 7.348 7.707 133,471 +0.12(+1.60%)
Nov 22, 2010 7.695 7.707 7.441 7.585 79,933 -0.13(-1.65%)
Nov 19, 2010 7.846 7.846 7.498 7.713 207,926 -0.13(-1.63%)
Nov 18, 2010 7.939 8.113 7.835 7.840 152,090 +0.02(+0.30%)
Nov 17, 2010 7.927 7.939 7.742 7.817 104,133 -0.11(-1.39%)
Nov 16, 2010 7.921 8.095 7.771 7.927 194,342 -0.09(-1.08%)
Nov 15, 2010 7.979 8.136 7.942 8.014 94,861 +0.07(+0.88%)
Nov 12, 2010 8.049 8.049 7.921 7.945 92,685 -0.17(-2.14%)
Nov 11, 2010 8.246 8.258 8.113 8.118 117,783 -0.23(-2.71%)
Nov 10, 2010 8.327 8.379 8.211 8.344 70,801 +0.05(+0.63%)
Nov 09, 2010 8.373 8.391 8.229 8.292 261,440 -0.05(-0.56%)
Nov 08, 2010 8.344 8.368 8.234 8.339 196,338 -0.03(-0.42%)
Nov 05, 2010 8.171 8.408 8.142 8.373 211,384 +0.24(+2.99%)
Nov 04, 2010 7.823 8.182 7.811 8.130 412,586 +0.46(+5.97%)
Nov 03, 2010 7.649 7.753 7.591 7.672 126,375 +0.05(+0.68%)
Nov 02, 2010 7.626 7.759 7.506 7.620 208,846 +0.10(+1.31%)
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.