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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 9.142 9.519 9.108 9.171 169,073 +0.19(+2.10%)
Nov 29, 2007 9.234 9.279 8.960 8.982 84,773 -0.29(-3.14%)
Nov 28, 2007 8.834 9.291 8.783 9.274 128,645 +0.53(+6.01%)
Nov 27, 2007 8.611 8.823 8.571 8.748 111,788 +0.16(+1.86%)
Nov 26, 2007 9.102 9.108 8.571 8.588 83,394 -0.52(-5.71%)
Nov 23, 2007 8.863 9.239 8.765 9.108 36,443 +0.33(+3.77%)
Nov 21, 2007 8.726 8.971 8.571 8.777 207,329 -0.09(-1.03%)
Nov 20, 2007 8.777 8.988 8.623 8.868 72,421 +0.07(+0.84%)
Nov 19, 2007 8.988 9.102 8.594 8.794 92,166 -0.31(-3.39%)
Nov 16, 2007 9.251 9.251 8.868 9.102 302,508 -0.13(-1.36%)
Nov 15, 2007 9.611 9.611 9.114 9.228 130,939 -0.45(-4.60%)
Nov 14, 2007 9.965 9.965 9.514 9.673 68,126 -0.21(-2.14%)
Nov 13, 2007 9.668 9.976 9.571 9.885 370,065 +0.33(+3.41%)
Nov 12, 2007 9.325 9.828 9.234 9.559 121,843 +0.25(+2.64%)
Nov 09, 2007 9.154 9.485 9.085 9.314 107,752 +0.02(+0.18%)
Nov 08, 2007 8.925 9.337 8.925 9.297 91,035 +0.44(+4.96%)
Nov 07, 2007 9.239 9.245 8.805 8.857 125,491 -0.51(-5.48%)
Nov 06, 2007 9.160 9.394 8.811 9.371 99,257 +0.26(+2.88%)
Nov 05, 2007 8.971 9.142 8.851 9.108 116,161 +0.01(+0.13%)
Nov 02, 2007 9.045 9.108 8.874 9.097 126,367 +0.17(+1.92%)
Nov 01, 2007 9.548 9.645 8.908 8.925 206,455 -0.78(-8.06%)
Oct 31, 2007 9.502 9.776 9.308 9.708 122,658 +0.22(+2.35%)
Oct 30, 2007 9.639 9.639 9.342 9.485 99,982 -0.22(-2.24%)
Oct 29, 2007 9.708 9.776 9.519 9.702 135,823 +0.03(+0.35%)
Oct 26, 2007 9.422 9.673 9.285 9.668 72,350 +0.39(+4.25%)
Oct 25, 2007 9.525 9.525 9.200 9.274 101,356 -0.20(-2.11%)
Oct 24, 2007 9.496 9.611 9.137 9.474 85,921 -0.10(-1.07%)
Oct 23, 2007 9.679 9.679 9.285 9.576 88,454 -0.05(-0.47%)
Oct 22, 2007 9.097 9.673 9.097 9.622 126,435 +0.49(+5.38%)
Oct 19, 2007 9.605 9.605 9.080 9.131 174,114 -0.49(-5.05%)
Oct 18, 2007 9.542 9.673 9.422 9.616 184,730 +0.03(+0.30%)
Oct 17, 2007 9.365 9.691 9.365 9.588 252,341 +0.22(+2.38%)
Oct 16, 2007 9.616 9.622 9.302 9.365 132,956 -0.24(-2.50%)
Oct 15, 2007 9.651 9.731 9.359 9.605 141,267 -0.04(-0.41%)
Oct 12, 2007 9.571 9.736 9.565 9.645 45,949 +0.05(+0.54%)
Oct 11, 2007 9.782 9.850 9.554 9.594 73,845 -0.15(-1.52%)
Oct 10, 2007 9.868 9.868 9.702 9.742 96,012 -0.17(-1.67%)
Oct 09, 2007 9.982 9.982 9.862 9.908 88,877 -0.05(-0.52%)
Oct 08, 2007 9.948 10.04 9.908 9.959 108,056 -0.03(-0.29%)
Oct 05, 2007 10.03 10.21 9.930 9.988 105,981 +0.06(+0.58%)
Oct 04, 2007 9.965 9.965 9.691 9.930 74,281 +0.03(+0.29%)
Oct 03, 2007 10.03 10.18 9.811 9.902 131,396 -0.21(-2.09%)
Oct 02, 2007 10.02 10.14 9.913 10.11 164,996 +0.13(+1.32%)
Oct 01, 2007 9.594 10.17 9.594 9.982 131,811 +0.39(+4.05%)
Sep 28, 2007 9.828 9.833 9.508 9.594 94,647 -0.26(-2.61%)
Sep 27, 2007 9.879 9.879 9.742 9.850 42,108 -0.01(-0.12%)
Sep 26, 2007 9.702 9.868 9.662 9.862 46,033 +0.19(+1.95%)
Sep 25, 2007 9.816 9.816 9.645 9.673 73,260 -0.19(-1.97%)
Sep 24, 2007 9.942 9.965 9.799 9.868 86,238 -0.07(-0.75%)
Sep 21, 2007 9.908 10.00 9.765 9.942 194,439 +0.06(+0.58%)
Sep 20, 2007 9.942 9.953 9.679 9.885 78,538 -0.09(-0.86%)
Sep 19, 2007 9.999 10.11 9.736 9.970 196,755 +0.05(+0.46%)
Sep 18, 2007 9.239 9.925 9.057 9.925 144,099 +0.71(+7.75%)
Sep 17, 2007 9.337 9.337 9.154 9.211 72,442 -0.13(-1.41%)
Sep 14, 2007 9.171 9.342 9.171 9.342 82,967 +0.07(+0.74%)
Sep 13, 2007 9.274 9.405 9.274 9.274 61,363 -0.02(-0.25%)
Sep 12, 2007 9.268 9.371 9.251 9.297 63,159 +0.01(+0.12%)
Sep 11, 2007 9.268 9.337 9.142 9.285 96,653 +0.06(+0.62%)
Sep 10, 2007 9.257 9.388 9.022 9.228 167,514 +0.01(+0.06%)
Sep 07, 2007 8.937 9.228 8.937 9.222 298,630 +0.20(+2.22%)
Sep 06, 2007 9.302 9.302 8.977 9.022 143,332 -0.14(-1.50%)
Sep 05, 2007 9.342 9.548 9.125 9.160 119,519 -0.28(-2.96%)
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.