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 31, 2006 9.491 9.576 9.405 9.502 148,475 +0.06(+0.60%)
May 30, 2006 9.673 9.691 9.428 9.445 184,122 -0.26(-2.65%)
May 26, 2006 9.656 9.742 9.559 9.702 100,237 +0.11(+1.13%)
May 25, 2006 9.576 9.753 9.536 9.594 159,191 +0.09(+0.96%)
May 24, 2006 9.388 9.559 9.308 9.502 123,794 +0.09(+0.97%)
May 23, 2006 9.599 9.753 9.388 9.411 69,320 -0.12(-1.26%)
May 22, 2006 9.536 9.696 9.377 9.531 173,431 -0.08(-0.83%)
May 19, 2006 9.422 9.696 9.382 9.611 97,931 +0.16(+1.69%)
May 18, 2006 9.582 9.662 9.439 9.451 87,965 -0.08(-0.84%)
May 17, 2006 9.422 9.565 9.279 9.531 95,231 +0.00(+0.00%)
May 16, 2006 9.514 9.588 9.474 9.531 34,472 +0.01(+0.12%)
May 15, 2006 9.411 9.576 9.399 9.519 70,035 +0.03(+0.36%)
May 12, 2006 9.622 9.686 9.445 9.485 407,715 -0.18(-1.83%)
May 11, 2006 9.594 9.708 9.576 9.662 131,967 +0.05(+0.53%)
May 10, 2006 9.765 9.782 9.536 9.611 40,816 -0.18(-1.81%)
May 09, 2006 9.913 9.936 9.788 9.788 41,804 -0.16(-1.61%)
May 08, 2006 10.04 10.11 9.913 9.948 185,737 -0.11(-1.08%)
May 05, 2006 9.948 10.19 9.936 10.06 363,028 +0.17(+1.73%)
May 04, 2006 9.702 9.913 9.662 9.885 381,665 +0.17(+1.76%)
May 03, 2006 9.616 9.736 9.514 9.713 151,731 +0.14(+1.43%)
May 02, 2006 9.422 9.622 9.411 9.576 143,372 +0.17(+1.82%)
May 01, 2006 9.696 9.736 9.365 9.405 212,947 -0.26(-2.72%)
Apr 28, 2006 9.468 9.708 9.462 9.668 91,061 +0.14(+1.44%)
Apr 27, 2006 9.536 9.679 9.496 9.531 177,244 -0.09(-0.89%)
Apr 26, 2006 9.594 9.748 9.554 9.616 110,189 +0.06(+0.66%)
Apr 25, 2006 9.639 9.639 9.428 9.554 116,546 -0.09(-0.89%)
Apr 24, 2006 9.793 9.839 9.582 9.639 103,717 -0.19(-1.92%)
Apr 21, 2006 9.948 9.948 9.799 9.828 205,599 -0.01(-0.06%)
Apr 20, 2006 10.00 10.00 9.793 9.833 143,339 -0.18(-1.82%)
Apr 19, 2006 9.948 10.08 9.622 10.02 192,516 +0.05(+0.52%)
Apr 18, 2006 9.559 9.988 9.462 9.965 112,840 +0.41(+4.24%)
Apr 17, 2006 9.474 9.656 9.474 9.559 51,029 +0.05(+0.54%)
Apr 13, 2006 9.502 9.622 9.445 9.508 428,523 +0.01(+0.06%)
Apr 12, 2006 9.468 9.525 9.382 9.502 156,019 +0.03(+0.36%)
Apr 11, 2006 9.651 9.673 9.445 9.468 137,725 -0.18(-1.89%)
Apr 10, 2006 9.605 9.685 9.571 9.651 149,195 +0.02(+0.24%)
Apr 07, 2006 9.748 9.793 9.565 9.628 151,929 -0.08(-0.82%)
Apr 06, 2006 9.708 9.759 9.651 9.708 295,468 -0.02(-0.23%)
Apr 05, 2006 9.742 9.765 9.622 9.731 131,011 -0.06(-0.58%)
Apr 04, 2006 9.782 9.862 9.582 9.788 83,027 -0.02(-0.23%)
Apr 03, 2006 9.913 9.970 9.782 9.811 76,787 -0.16(-1.60%)
Mar 31, 2006 9.879 9.976 9.662 9.970 142,768 +0.15(+1.57%)
Mar 30, 2006 9.936 10.02 9.679 9.816 131,492 -0.15(-1.49%)
Mar 29, 2006 9.919 9.970 9.782 9.965 92,022 +0.09(+0.87%)
Mar 28, 2006 9.913 9.930 9.811 9.879 60,631 -0.03(-0.29%)
Mar 27, 2006 9.885 9.930 9.799 9.908 35,976 +0.01(+0.06%)
Mar 24, 2006 9.850 9.925 9.822 9.902 60,407 +0.08(+0.81%)
Mar 23, 2006 9.828 9.908 9.782 9.822 181,597 -0.03(-0.29%)
Mar 22, 2006 9.611 9.873 9.594 9.850 132,739 +0.19(+1.95%)
Mar 21, 2006 9.816 9.833 9.616 9.662 80,517 -0.19(-1.91%)
Mar 20, 2006 9.739 9.850 9.611 9.850 57,619 +0.11(+1.11%)
Mar 17, 2006 9.765 9.805 9.713 9.742 310,955 +0.02(+0.24%)
Mar 16, 2006 9.708 9.731 9.633 9.719 49,693 +0.01(+0.12%)
Mar 15, 2006 9.645 9.708 9.519 9.708 45,590 +0.09(+0.95%)
Mar 14, 2006 9.474 9.702 9.377 9.616 60,864 +0.14(+1.51%)
Mar 13, 2006 9.422 9.559 9.394 9.474 165,430 +0.11(+1.22%)
Mar 10, 2006 9.051 9.359 9.051 9.359 51,497 +0.28(+3.08%)
Mar 09, 2006 9.068 9.274 9.034 9.080 99,169 -0.03(-0.38%)
Mar 08, 2006 9.137 9.285 9.114 9.114 176,892 -0.08(-0.87%)
Mar 07, 2006 9.394 9.468 9.182 9.194 218,080 -0.21(-2.25%)
Mar 06, 2006 9.337 9.514 9.337 9.405 58,093 -0.08(-0.84%)
Mar 03, 2006 9.416 9.571 9.337 9.485 83,244 +0.01(+0.06%)
Mar 02, 2006 9.471 9.508 9.388 9.479 46,872 -0.01(-0.12%)
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.