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

Flushing Finl Corp (NQ: FFIC )

11.97 -0.65 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2010 7.861 7.867 7.611 7.697 179,851 -0.16(-2.10%)
May 27, 2010 7.617 7.878 7.458 7.861 126,822 +0.42(+5.65%)
May 26, 2010 7.429 7.634 7.373 7.441 190,135 +0.05(+0.69%)
May 25, 2010 7.242 7.407 7.054 7.390 221,031 +0.11(+1.48%)
May 24, 2010 7.566 7.583 7.259 7.282 169,895 -0.32(-4.19%)
May 21, 2010 7.395 7.691 7.390 7.600 330,414 +0.09(+1.21%)
May 20, 2010 7.299 7.924 7.293 7.509 343,651 -0.51(-6.38%)
May 19, 2010 8.072 8.214 7.867 8.021 146,169 -0.09(-1.12%)
May 18, 2010 8.242 8.299 8.009 8.112 170,245 -0.02(-0.21%)
May 17, 2010 8.163 8.458 7.878 8.129 163,974 +0.02(+0.28%)
May 14, 2010 8.191 8.231 7.981 8.106 175,702 -0.16(-1.93%)
May 13, 2010 8.299 8.299 8.151 8.265 123,788 -0.09(-1.09%)
May 12, 2010 8.214 8.526 8.146 8.356 217,514 +0.15(+1.80%)
May 11, 2010 8.220 8.424 8.100 8.208 190,003 -0.03(-0.35%)
May 10, 2010 8.026 8.276 7.788 8.237 232,738 +0.50(+6.47%)
May 07, 2010 7.793 7.958 7.537 7.736 374,590 -0.10(-1.23%)
May 06, 2010 7.867 8.077 7.452 7.833 208,901 -0.16(-1.99%)
May 05, 2010 7.793 8.083 7.617 7.992 206,960 +0.26(+3.38%)
May 04, 2010 7.856 7.856 7.645 7.731 147,947 -0.26(-3.20%)
May 03, 2010 7.782 7.986 7.759 7.986 167,643 +0.25(+3.23%)
Apr 30, 2010 7.969 8.134 7.736 7.736 182,495 -0.26(-3.20%)
Apr 29, 2010 8.021 8.037 7.867 7.992 152,333 +0.05(+0.64%)
Apr 28, 2010 8.089 8.134 7.907 7.941 92,493 -0.10(-1.27%)
Apr 27, 2010 7.981 8.163 7.958 8.043 108,213 +0.01(+0.14%)
Apr 26, 2010 8.083 8.163 8.021 8.032 120,343 -0.07(-0.84%)
Apr 23, 2010 8.220 8.299 8.083 8.100 346,318 -0.14(-1.66%)
Apr 22, 2010 7.799 8.255 7.731 8.237 200,661 +0.36(+4.62%)
Apr 21, 2010 7.748 8.112 7.748 7.873 279,687 +0.11(+1.47%)
Apr 20, 2010 7.697 7.759 7.583 7.759 153,983 +0.09(+1.11%)
Apr 19, 2010 7.679 7.816 7.463 7.674 112,894 -0.05(-0.59%)
Apr 16, 2010 7.918 7.947 7.714 7.719 175,843 -0.21(-2.65%)
Apr 15, 2010 7.867 7.930 7.827 7.930 75,597 +0.03(+0.36%)
Apr 14, 2010 7.782 7.935 7.765 7.901 88,024 +0.15(+1.98%)
Apr 13, 2010 7.810 7.816 7.537 7.748 78,449 -0.07(-0.87%)
Apr 12, 2010 7.827 7.901 7.714 7.816 153,842 -0.03(-0.36%)
Apr 09, 2010 7.708 7.850 7.668 7.844 83,890 +0.11(+1.47%)
Apr 08, 2010 7.725 7.850 7.702 7.731 178,533 -0.06(-0.73%)
Apr 07, 2010 7.736 7.878 7.662 7.787 179,914 +0.06(+0.81%)
Apr 06, 2010 7.418 7.816 7.367 7.725 123,318 +0.23(+3.11%)
Apr 05, 2010 7.230 7.498 7.168 7.492 206,943 +0.28(+3.86%)
Apr 01, 2010 7.230 7.213 7.213 7.213 161,145 +0.02(+0.24%)
Mar 31, 2010 7.247 7.424 7.162 7.196 248,447 -0.11(-1.48%)
Mar 30, 2010 7.299 7.361 7.225 7.304 170,013 +0.03(+0.39%)
Mar 29, 2010 7.253 7.304 7.134 7.276 158,029 +0.07(+1.03%)
Mar 26, 2010 7.270 7.361 7.151 7.202 125,876 -0.05(-0.71%)
Mar 25, 2010 7.378 7.492 7.242 7.253 149,907 -0.08(-1.09%)
Mar 24, 2010 7.452 7.481 7.304 7.333 203,453 -0.15(-1.98%)
Mar 23, 2010 7.520 7.543 7.327 7.481 180,415 -0.04(-0.53%)
Mar 22, 2010 7.401 7.594 7.287 7.520 214,771 +0.07(+0.92%)
Mar 19, 2010 7.577 7.878 7.384 7.452 375,401 -0.07(-0.91%)
Mar 18, 2010 7.594 7.702 7.515 7.520 64,658 -0.09(-1.19%)
Mar 17, 2010 7.429 7.685 7.429 7.611 86,902 +0.16(+2.21%)
Mar 16, 2010 7.407 7.475 7.333 7.446 166,405 +0.06(+0.77%)
Mar 15, 2010 7.390 7.452 7.253 7.390 126,456 -0.02(-0.31%)
Mar 12, 2010 7.395 7.549 7.276 7.412 114,539 +0.04(+0.54%)
Mar 11, 2010 7.282 7.378 7.270 7.373 138,447 +0.01(+0.08%)
Mar 10, 2010 7.310 7.498 7.259 7.367 108,173 +0.04(+0.54%)
Mar 09, 2010 7.219 7.395 7.157 7.327 83,837 +0.07(+1.02%)
Mar 08, 2010 7.145 7.333 7.145 7.253 135,450 -0.01(-0.16%)
Mar 05, 2010 7.180 7.276 7.096 7.265 139,203 +0.10(+1.41%)
Mar 04, 2010 7.152 7.191 7.077 7.163 43,768 +0.03(+0.47%)
Mar 03, 2010 7.068 7.197 7.034 7.130 90,994 +0.04(+0.56%)
Mar 02, 2010 6.978 7.118 6.882 7.090 335,753 +0.11(+1.53%)
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.