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 (%)
Feb 28, 2011 8.618 8.642 8.384 8.401 303,048 -0.21(-2.39%)
Feb 25, 2011 8.466 8.630 8.384 8.607 182,946 +0.16(+1.87%)
Feb 24, 2011 8.489 8.577 8.413 8.448 137,796 -0.04(-0.48%)
Feb 23, 2011 8.636 8.636 8.448 8.489 179,663 -0.09(-1.03%)
Feb 22, 2011 8.648 8.777 8.560 8.577 219,229 -0.10(-1.15%)
Feb 18, 2011 8.659 8.712 8.589 8.677 121,462 +0.05(+0.61%)
Feb 17, 2011 8.671 8.671 8.536 8.624 71,910 -0.05(-0.54%)
Feb 16, 2011 8.659 8.701 8.507 8.671 41,074 +0.04(+0.48%)
Feb 15, 2011 8.560 8.636 8.178 8.630 70,848 +0.06(+0.75%)
Feb 14, 2011 8.571 8.642 8.460 8.566 50,971 +0.02(+0.27%)
Feb 11, 2011 8.360 8.542 8.360 8.542 85,013 +0.16(+1.96%)
Feb 10, 2011 8.360 8.489 8.349 8.378 103,909 -0.01(-0.14%)
Feb 09, 2011 8.419 8.501 8.390 8.390 79,115 -0.09(-1.04%)
Feb 08, 2011 8.530 8.530 8.407 8.478 111,419 -0.08(-0.89%)
Feb 07, 2011 8.448 8.671 8.448 8.554 119,314 +0.10(+1.18%)
Feb 04, 2011 8.343 8.454 8.331 8.454 238,224 +0.09(+1.12%)
Feb 03, 2011 8.425 8.489 8.349 8.360 146,277 -0.09(-1.04%)
Feb 02, 2011 8.542 8.654 8.431 8.448 62,530 -0.15(-1.71%)
Feb 01, 2011 8.401 8.607 8.360 8.595 71,977 +0.23(+2.81%)
Jan 31, 2011 8.431 8.525 8.337 8.360 140,017 -0.01(-0.14%)
Jan 28, 2011 8.671 8.677 8.349 8.372 256,028 -0.29(-3.39%)
Jan 27, 2011 8.395 8.695 8.366 8.665 149,719 +0.28(+3.29%)
Jan 26, 2011 8.536 8.560 8.131 8.390 181,741 +0.03(+0.35%)
Jan 25, 2011 8.278 8.390 8.196 8.360 114,908 +0.02(+0.21%)
Jan 24, 2011 8.184 8.366 8.178 8.343 123,906 +0.15(+1.79%)
Jan 21, 2011 8.249 8.249 8.149 8.196 139,800 -0.01(-0.07%)
Jan 20, 2011 8.131 8.272 8.131 8.202 244,369 +0.05(+0.58%)
Jan 19, 2011 8.525 8.525 8.155 8.155 164,965 -0.36(-4.20%)
Jan 18, 2011 8.536 8.630 8.395 8.513 109,743 -0.08(-0.96%)
Jan 14, 2011 8.589 8.747 8.536 8.595 202,087 -0.02(-0.27%)
Jan 13, 2011 8.560 8.665 8.448 8.618 59,900 +0.09(+1.03%)
Jan 12, 2011 8.560 8.642 8.495 8.530 148,423 +0.06(+0.69%)
Jan 11, 2011 8.366 8.478 8.302 8.472 223,267 +0.13(+1.55%)
Jan 10, 2011 8.337 8.448 8.231 8.343 192,259 -0.06(-0.70%)
Jan 07, 2011 8.407 8.460 8.214 8.401 129,053 +0.02(+0.28%)
Jan 06, 2011 8.442 8.448 8.325 8.378 164,162 -0.08(-0.97%)
Jan 05, 2011 8.343 8.478 8.225 8.460 107,134 +0.09(+1.05%)
Jan 04, 2011 8.525 8.624 8.137 8.372 200,120 -0.10(-1.18%)
Jan 03, 2011 8.319 8.607 8.319 8.472 205,072 +0.26(+3.14%)
Dec 31, 2010 8.372 8.372 8.214 8.214 102,392 -0.19(-2.23%)
Dec 30, 2010 8.525 8.583 8.349 8.401 57,441 -0.11(-1.31%)
Dec 29, 2010 8.372 8.613 8.296 8.513 118,087 +0.18(+2.18%)
Dec 28, 2010 8.331 8.407 8.287 8.331 115,271 +0.04(+0.42%)
Dec 27, 2010 8.307 8.460 8.219 8.296 276,299 -0.03(-0.39%)
Dec 23, 2010 8.366 8.448 8.302 8.328 136,911 -0.03(-0.39%)
Dec 22, 2010 8.296 8.437 8.231 8.360 143,917 +0.08(+0.92%)
Dec 21, 2010 8.290 8.296 8.214 8.284 359,277 +0.05(+0.64%)
Dec 20, 2010 8.272 8.316 8.196 8.231 194,163 -0.01(-0.07%)
Dec 17, 2010 8.272 8.302 8.174 8.237 372,716 -0.07(-0.85%)
Dec 16, 2010 8.255 8.331 8.208 8.307 124,436 +0.06(+0.71%)
Dec 15, 2010 8.255 8.354 8.137 8.249 282,224 -0.01(-0.14%)
Dec 14, 2010 8.325 8.325 8.190 8.261 113,462 -0.02(-0.21%)
Dec 13, 2010 8.302 8.337 8.137 8.278 90,917 +0.02(+0.28%)
Dec 10, 2010 8.243 8.272 8.108 8.255 99,160 +0.01(+0.07%)
Dec 09, 2010 8.249 8.302 8.155 8.249 100,827 +0.08(+0.93%)
Dec 08, 2010 8.155 8.249 8.149 8.173 77,719 +0.06(+0.80%)
Dec 07, 2010 8.126 8.184 8.085 8.108 104,357 +0.10(+1.25%)
Dec 06, 2010 7.968 8.049 7.875 8.008 103,895 +0.02(+0.22%)
Dec 03, 2010 7.950 8.031 7.857 7.991 95,460 -0.02(-0.29%)
Dec 02, 2010 7.979 8.026 7.915 8.014 118,965 +0.03(+0.44%)
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.