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

Flushing Finl Corp (NQ: FFIC )

11.93 -0.04 (-0.33%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 11, 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 30, 2008 11.33 11.33 10.84 11.04 237,199 -0.28(-2.49%)
May 29, 2008 11.25 11.43 10.83 11.32 337,292 +0.05(+0.45%)
May 28, 2008 11.16 11.27 11.00 11.27 225,184 +0.14(+1.26%)
May 27, 2008 11.00 11.16 10.94 11.13 275,059 +0.17(+1.54%)
May 26, 2008 11.06 11.06 10.78 10.96 219,721 +0.00(+0.00%)
May 23, 2008 11.06 11.06 10.78 10.96 219,721 -0.18(-1.62%)
May 22, 2008 10.71 11.14 10.65 11.14 378,225 +0.48(+4.54%)
May 21, 2008 10.41 10.80 10.41 10.66 380,045 +0.13(+1.23%)
May 20, 2008 10.23 10.63 10.20 10.53 330,230 +0.23(+2.24%)
May 19, 2008 10.69 10.75 10.22 10.30 395,033 -0.42(-3.89%)
May 16, 2008 10.97 10.97 10.41 10.71 257,682 -0.18(-1.65%)
May 15, 2008 10.64 10.93 10.64 10.89 313,036 +0.24(+2.22%)
May 14, 2008 10.64 10.78 10.59 10.66 393,897 +0.03(+0.32%)
May 13, 2008 10.55 10.69 10.52 10.62 267,135 +0.07(+0.69%)
May 12, 2008 10.46 10.60 10.34 10.55 497,623 +0.08(+0.81%)
May 09, 2008 10.58 10.69 10.44 10.47 200,493 -0.24(-2.26%)
May 08, 2008 10.66 10.84 10.52 10.71 412,251 +0.06(+0.58%)
May 07, 2008 10.99 11.01 10.61 10.65 313,911 -0.32(-2.93%)
May 06, 2008 10.61 11.11 10.61 10.97 395,351 +0.29(+2.74%)
May 05, 2008 10.74 10.79 10.58 10.67 516,208 -0.07(-0.68%)
May 02, 2008 11.10 11.11 10.74 10.75 199,156 -0.24(-2.15%)
May 01, 2008 11.00 11.09 10.87 10.98 452,370 +0.00(+0.00%)
Apr 30, 2008 10.74 11.10 10.74 10.98 498,328 +0.30(+2.79%)
Apr 29, 2008 10.73 10.92 10.48 10.69 586,578 -0.60(-5.29%)
Apr 28, 2008 10.85 11.37 10.84 11.28 344,715 +0.43(+3.99%)
Apr 25, 2008 10.74 11.10 10.57 10.85 543,919 +0.18(+1.69%)
Apr 24, 2008 10.68 10.89 10.64 10.67 630,289 +0.03(+0.32%)
Apr 23, 2008 10.66 10.75 10.55 10.64 248,674 +0.02(+0.16%)
Apr 22, 2008 10.37 10.72 10.34 10.62 437,853 +0.19(+1.78%)
Apr 21, 2008 10.20 10.61 9.999 10.43 524,814 +0.16(+1.59%)
Apr 18, 2008 10.10 10.38 10.07 10.27 601,819 +0.20(+2.01%)
Apr 17, 2008 9.909 10.11 9.909 10.07 454,090 +0.14(+1.36%)
Apr 16, 2008 9.566 10.16 9.566 9.932 380,722 +0.55(+5.82%)
Apr 15, 2008 9.341 9.470 9.251 9.386 155,574 +0.15(+1.58%)
Apr 14, 2008 9.240 9.363 9.200 9.240 145,445 -0.02(-0.24%)
Apr 11, 2008 9.589 9.589 9.172 9.262 188,437 -0.43(-4.41%)
Apr 10, 2008 9.802 9.802 9.544 9.690 263,808 -0.10(-0.98%)
Apr 09, 2008 10.11 10.11 9.752 9.785 237,418 -0.34(-3.39%)
Apr 08, 2008 9.752 10.21 9.707 10.13 395,591 +0.26(+2.62%)
Apr 07, 2008 9.904 10.07 9.853 9.870 54,817 -0.01(-0.06%)
Apr 04, 2008 10.11 10.11 9.718 9.876 184,348 -0.21(-2.06%)
Apr 03, 2008 10.03 10.16 9.960 10.08 176,065 -0.06(-0.56%)
Apr 02, 2008 10.10 10.15 9.712 10.14 339,157 +0.02(+0.17%)
Apr 01, 2008 10.10 10.14 9.971 10.12 189,723 +0.23(+2.33%)
Mar 31, 2008 9.836 10.05 9.814 9.892 115,015 +0.10(+1.03%)
Mar 28, 2008 9.876 10.07 9.746 9.791 86,016 -0.22(-2.19%)
Mar 27, 2008 10.20 10.24 9.926 10.01 66,162 -0.14(-1.39%)
Mar 26, 2008 10.07 10.20 10.00 10.15 160,085 -0.08(-0.77%)
Mar 25, 2008 10.06 10.43 9.853 10.23 218,063 +0.13(+1.34%)
Mar 24, 2008 10.35 10.41 10.04 10.10 255,737 -0.19(-1.81%)
Mar 21, 2008 9.853 10.31 9.566 10.28 905,933 +0.00(+0.00%)
Mar 20, 2008 9.853 10.31 9.566 10.28 905,933 +0.57(+5.91%)
Mar 19, 2008 9.707 10.13 9.656 9.707 335,405 +0.00(+0.00%)
Mar 18, 2008 9.358 9.735 8.930 9.707 291,686 +0.59(+6.42%)
Mar 17, 2008 9.093 9.504 9.093 9.121 212,499 -0.22(-2.35%)
Mar 14, 2008 9.707 9.707 9.009 9.341 244,987 -0.29(-3.04%)
Mar 13, 2008 9.257 9.707 9.228 9.634 179,311 +0.24(+2.51%)
Mar 12, 2008 9.493 9.673 9.257 9.397 246,442 -0.07(-0.77%)
Mar 11, 2008 8.835 9.482 8.441 9.470 176,128 +0.87(+10.14%)
Mar 10, 2008 8.666 8.683 8.457 8.598 137,956 -0.02(-0.20%)
Mar 07, 2008 8.435 8.958 8.435 8.615 184,492 +0.11(+1.32%)
Mar 06, 2008 8.829 8.908 8.502 8.502 139,669 -0.36(-4.06%)
Mar 05, 2008 8.885 9.048 8.806 8.863 308,224 -0.07(-0.76%)
Mar 04, 2008 8.981 9.088 8.829 8.930 246,417 -0.13(-1.43%)
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.