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 (%)
Aug 31, 2006 9.876 9.977 9.797 9.864 190,441 +0.03(+0.34%)
Aug 30, 2006 9.825 9.909 9.679 9.830 117,233 -0.01(-0.06%)
Aug 29, 2006 9.847 9.864 9.718 9.836 156,765 +0.03(+0.29%)
Aug 28, 2006 9.729 9.853 9.724 9.808 101,567 +0.11(+1.16%)
Aug 25, 2006 9.679 9.825 9.628 9.695 146,203 -0.03(-0.29%)
Aug 24, 2006 9.718 9.814 9.679 9.724 465,873 +0.05(+0.52%)
Aug 23, 2006 9.707 9.791 9.566 9.673 907,596 +0.17(+1.84%)
Aug 22, 2006 9.504 9.566 9.459 9.498 21,643 +0.02(+0.18%)
Aug 21, 2006 9.555 9.583 9.465 9.482 65,590 -0.09(-0.94%)
Aug 18, 2006 9.662 9.662 9.538 9.572 90,285 -0.06(-0.64%)
Aug 17, 2006 9.634 9.707 9.577 9.634 138,770 -0.04(-0.41%)
Aug 16, 2006 9.650 9.679 9.600 9.673 130,181 +0.10(+1.00%)
Aug 15, 2006 9.594 9.639 9.498 9.577 115,106 +0.11(+1.19%)
Aug 14, 2006 9.572 9.695 9.453 9.465 90,292 -0.16(-1.64%)
Aug 11, 2006 9.476 9.673 9.476 9.622 104,523 +0.11(+1.12%)
Aug 10, 2006 9.330 9.555 9.307 9.515 150,806 +0.16(+1.68%)
Aug 09, 2006 9.521 9.538 9.257 9.358 168,108 -0.06(-0.60%)
Aug 08, 2006 9.493 9.566 9.347 9.414 124,185 -0.06(-0.65%)
Aug 07, 2006 9.532 9.611 9.403 9.476 92,296 -0.13(-1.35%)
Aug 04, 2006 9.701 9.814 9.476 9.605 132,857 -0.01(-0.12%)
Aug 03, 2006 9.341 9.622 9.341 9.617 169,242 +0.20(+2.15%)
Aug 02, 2006 9.425 9.555 9.335 9.414 225,630 +0.03(+0.30%)
Aug 01, 2006 9.273 9.414 9.172 9.386 288,638 +0.02(+0.24%)
Jul 31, 2006 9.538 9.538 9.352 9.363 274,302 -0.15(-1.54%)
Jul 28, 2006 9.285 9.549 9.285 9.510 114,091 +0.20(+2.11%)
Jul 27, 2006 9.560 9.560 9.273 9.313 414,130 -0.16(-1.66%)
Jul 26, 2006 9.909 9.909 9.341 9.470 280,686 -0.46(-4.65%)
Jul 25, 2006 9.949 10.07 9.864 9.932 201,721 -0.07(-0.68%)
Jul 24, 2006 9.791 10.02 9.785 9.999 113,759 +0.21(+2.13%)
Jul 21, 2006 9.830 9.926 9.527 9.791 86,007 -0.10(-1.02%)
Jul 20, 2006 9.932 10.01 9.819 9.892 149,907 -0.04(-0.40%)
Jul 19, 2006 9.605 10.06 9.605 9.932 301,819 +0.33(+3.40%)
Jul 18, 2006 9.555 9.622 9.453 9.605 187,868 +0.12(+1.25%)
Jul 17, 2006 9.448 9.527 9.420 9.487 80,702 -0.01(-0.12%)
Jul 14, 2006 9.594 9.740 9.425 9.498 116,181 -0.10(-1.00%)
Jul 13, 2006 9.746 9.791 9.572 9.594 175,668 -0.20(-2.07%)
Jul 12, 2006 9.960 9.960 9.780 9.797 187,634 -0.19(-1.86%)
Jul 11, 2006 9.769 10.00 9.763 9.982 190,736 +0.16(+1.66%)
Jul 10, 2006 9.881 9.881 9.752 9.819 95,961 -0.06(-0.57%)
Jul 07, 2006 9.921 9.926 9.735 9.876 104,891 -0.10(-0.96%)
Jul 06, 2006 10.00 10.00 9.881 9.971 117,412 -0.03(-0.28%)
Jul 05, 2006 9.853 10.01 9.847 9.999 123,234 +0.05(+0.45%)
Jul 03, 2006 10.08 10.08 9.876 9.954 46,446 -0.15(-1.50%)
Jun 30, 2006 9.994 10.11 9.915 10.11 606,958 +0.15(+1.47%)
Jun 29, 2006 9.814 10.03 9.695 9.960 138,793 +0.19(+1.96%)
Jun 28, 2006 9.791 9.921 9.687 9.769 108,934 +0.00(+0.00%)
Jun 27, 2006 9.921 10.03 9.763 9.769 125,916 -0.13(-1.31%)
Jun 26, 2006 9.617 9.926 9.532 9.898 330,900 +0.34(+3.59%)
Jun 23, 2006 9.262 9.583 9.054 9.555 351,529 +0.24(+2.60%)
Jun 22, 2006 9.268 9.380 9.228 9.313 92,227 -0.01(-0.12%)
Jun 21, 2006 9.285 9.425 9.285 9.324 122,651 +0.02(+0.18%)
Jun 20, 2006 9.189 9.442 9.189 9.307 231,907 +0.10(+1.04%)
Jun 19, 2006 9.290 9.358 9.144 9.212 148,155 -0.14(-1.50%)
Jun 16, 2006 9.515 9.617 9.223 9.352 664,504 -0.18(-1.89%)
Jun 15, 2006 9.504 9.617 9.363 9.532 108,793 +0.11(+1.13%)
Jun 14, 2006 9.307 9.482 9.240 9.425 135,822 -0.02(-0.24%)
Jun 13, 2006 9.330 9.589 9.330 9.448 82,417 +0.07(+0.78%)
Jun 12, 2006 9.465 9.493 9.313 9.375 63,267 -0.11(-1.19%)
Jun 09, 2006 9.667 9.667 9.448 9.487 81,827 -0.12(-1.29%)
Jun 08, 2006 9.425 9.639 9.318 9.611 166,281 +0.14(+1.43%)
Jun 07, 2006 9.347 9.605 9.217 9.476 57,303 +0.15(+1.63%)
Jun 06, 2006 9.206 9.347 9.183 9.324 164,938 +0.12(+1.28%)
Jun 05, 2006 9.605 9.695 9.183 9.206 144,242 -0.45(-4.66%)
Jun 02, 2006 9.628 9.746 9.600 9.656 101,496 -0.04(-0.41%)
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.