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 (%)
Jul 29, 2011 7.511 7.602 7.456 7.480 175,090 -0.12(-1.52%)
Jul 28, 2011 7.632 7.729 7.533 7.596 192,020 -0.01(-0.16%)
Jul 27, 2011 8.185 8.185 7.571 7.608 209,657 -0.04(-0.48%)
Jul 26, 2011 7.668 7.687 7.590 7.644 156,387 +0.01(+0.16%)
Jul 25, 2011 7.705 7.863 7.632 7.632 82,648 -0.18(-2.25%)
Jul 22, 2011 7.772 7.905 7.747 7.808 106,112 -0.09(-1.08%)
Jul 21, 2011 7.857 7.917 7.741 7.893 97,281 +0.09(+1.17%)
Jul 20, 2011 7.832 7.845 7.735 7.802 43,844 -0.03(-0.39%)
Jul 19, 2011 7.662 7.845 7.662 7.832 96,202 +0.24(+3.20%)
Jul 18, 2011 7.753 7.753 7.559 7.590 97,673 -0.16(-2.11%)
Jul 15, 2011 7.790 7.851 7.720 7.753 108,530 -0.03(-0.39%)
Jul 14, 2011 7.972 7.972 7.772 7.784 97,783 -0.15(-1.84%)
Jul 13, 2011 7.905 7.990 7.838 7.930 161,020 +0.10(+1.24%)
Jul 12, 2011 7.832 7.972 7.802 7.832 124,518 -0.01(-0.08%)
Jul 11, 2011 7.905 7.978 7.796 7.838 200,722 -0.15(-1.90%)
Jul 08, 2011 7.960 8.021 7.917 7.990 52,178 -0.06(-0.75%)
Jul 07, 2011 8.106 8.239 7.996 8.051 145,858 -0.01(-0.08%)
Jul 06, 2011 7.978 8.087 7.948 8.057 98,520 +0.04(+0.53%)
Jul 05, 2011 7.972 8.021 7.899 8.015 112,542 +0.05(+0.61%)
Jul 01, 2011 7.917 8.015 7.814 7.966 153,506 +0.07(+0.92%)
Jun 30, 2011 7.893 7.924 7.766 7.893 108,822 +0.05(+0.62%)
Jun 29, 2011 7.881 7.881 7.784 7.845 77,023 +0.01(+0.08%)
Jun 28, 2011 7.838 7.838 7.723 7.838 138,097 +0.01(+0.16%)
Jun 27, 2011 7.650 7.832 7.638 7.826 171,557 +0.21(+2.71%)
Jun 24, 2011 7.705 7.772 7.583 7.620 594,202 -0.05(-0.59%)
Jun 23, 2011 7.620 7.717 7.583 7.665 104,770 +0.01(+0.12%)
Jun 22, 2011 7.632 7.790 7.608 7.656 310,874 -0.02(-0.24%)
Jun 21, 2011 7.747 7.766 7.662 7.675 212,391 -0.04(-0.55%)
Jun 20, 2011 7.747 7.899 7.644 7.717 204,443 -0.02(-0.31%)
Jun 17, 2011 7.705 7.759 7.632 7.741 286,641 +0.08(+1.03%)
Jun 16, 2011 7.505 7.693 7.505 7.662 114,993 +0.18(+2.35%)
Jun 15, 2011 7.523 7.529 7.413 7.486 227,244 -0.09(-1.20%)
Jun 14, 2011 7.590 7.596 7.541 7.577 156,622 +0.08(+1.05%)
Jun 13, 2011 7.529 7.577 7.453 7.498 85,564 +0.02(+0.32%)
Jun 10, 2011 7.480 7.577 7.407 7.474 111,462 -0.06(-0.81%)
Jun 09, 2011 7.377 7.541 7.341 7.535 169,835 +0.17(+2.31%)
Jun 08, 2011 7.474 7.517 7.298 7.365 134,553 -0.14(-1.86%)
Jun 07, 2011 7.675 7.772 7.498 7.505 89,629 -0.12(-1.51%)
Jun 06, 2011 7.632 7.662 7.602 7.620 190,416 -0.02(-0.24%)
Jun 03, 2011 7.590 7.668 7.512 7.638 243,004 -0.23(-2.90%)
May 24, 2011 7.974 8.005 7.842 7.866 95,295 -0.11(-1.36%)
May 23, 2011 7.944 8.077 7.932 7.974 95,736 -0.07(-0.90%)
May 20, 2011 8.137 8.191 8.017 8.047 155,739 -0.13(-1.62%)
May 19, 2011 8.161 8.215 8.047 8.179 119,840 +0.06(+0.74%)
May 18, 2011 8.047 8.143 8.029 8.119 132,241 +0.07(+0.82%)
May 17, 2011 8.143 8.227 8.041 8.053 119,391 -0.14(-1.69%)
May 16, 2011 8.257 8.335 8.191 8.191 116,946 -0.12(-1.45%)
May 13, 2011 8.443 8.443 8.251 8.311 90,291 -0.15(-1.78%)
May 12, 2011 8.479 8.497 8.383 8.461 89,443 -0.04(-0.49%)
May 11, 2011 8.630 8.630 8.413 8.503 163,766 -0.06(-0.70%)
May 10, 2011 8.575 8.623 8.520 8.563 212,738 +0.02(+0.28%)
May 09, 2011 8.569 8.587 8.497 8.539 174,225 -0.05(-0.63%)
May 06, 2011 8.732 8.732 8.581 8.593 87,561 -0.03(-0.35%)
May 05, 2011 8.660 8.780 8.563 8.623 137,106 -0.03(-0.35%)
May 04, 2011 8.741 8.741 8.599 8.654 127,085 -0.07(-0.83%)
May 03, 2011 8.744 8.858 8.672 8.726 475,909 +0.01(+0.07%)
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.