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 (%)
Jun 29, 2007 9.375 9.375 9.015 9.037 141,745 -0.28(-2.96%)
Jun 28, 2007 9.285 9.403 9.133 9.313 126,406 +0.02(+0.24%)
Jun 27, 2007 8.896 9.290 8.896 9.290 109,723 +0.33(+3.71%)
Jun 26, 2007 9.082 9.133 8.908 8.958 137,584 -0.07(-0.75%)
Jun 25, 2007 8.868 9.228 8.846 9.026 199,812 +0.12(+1.39%)
Jun 22, 2007 9.020 9.099 8.863 8.902 307,749 -0.12(-1.37%)
Jun 21, 2007 9.031 9.093 8.964 9.026 132,983 -0.07(-0.74%)
Jun 20, 2007 9.375 9.375 9.054 9.093 106,094 -0.24(-2.53%)
Jun 19, 2007 9.347 9.398 9.257 9.330 206,857 -0.05(-0.48%)
Jun 18, 2007 9.470 9.482 9.251 9.375 56,867 -0.10(-1.01%)
Jun 15, 2007 9.273 9.470 9.150 9.470 261,237 +0.34(+3.70%)
Jun 14, 2007 9.105 9.161 9.065 9.133 58,111 +0.02(+0.19%)
Jun 13, 2007 9.071 9.166 9.031 9.116 161,718 +0.08(+0.93%)
Jun 12, 2007 9.026 9.133 8.992 9.031 146,079 -0.06(-0.62%)
Jun 11, 2007 9.189 9.189 9.071 9.088 78,819 -0.12(-1.34%)
Jun 08, 2007 9.088 9.273 9.088 9.212 121,356 +0.09(+0.99%)
Jun 07, 2007 9.189 9.251 9.071 9.121 235,321 -0.13(-1.40%)
Jun 06, 2007 9.212 9.290 9.116 9.251 72,097 -0.05(-0.48%)
Jun 05, 2007 9.386 9.420 9.240 9.296 100,334 -0.12(-1.31%)
Jun 04, 2007 9.425 9.510 9.386 9.420 94,702 -0.02(-0.24%)
Jun 01, 2007 9.318 9.442 9.268 9.442 124,515 +0.18(+1.94%)
May 31, 2007 9.442 9.442 9.217 9.262 366,011 -0.17(-1.79%)
May 30, 2007 9.380 9.453 9.285 9.431 87,882 -0.03(-0.36%)
May 29, 2007 9.442 9.560 9.347 9.465 102,650 -0.04(-0.41%)
May 25, 2007 9.437 9.594 9.331 9.504 108,237 +0.09(+0.96%)
May 24, 2007 9.504 9.622 9.392 9.414 128,635 -0.12(-1.24%)
May 23, 2007 9.617 9.650 9.510 9.532 198,581 -0.06(-0.59%)
May 22, 2007 9.392 9.679 9.276 9.589 173,202 +0.17(+1.85%)
May 21, 2007 9.279 9.461 9.206 9.414 52,585 +0.15(+1.64%)
May 18, 2007 9.341 9.341 9.217 9.262 81,138 -0.05(-0.54%)
May 17, 2007 9.335 9.392 9.217 9.313 68,161 -0.03(-0.30%)
May 16, 2007 9.234 9.341 9.178 9.341 140,968 +0.15(+1.65%)
May 15, 2007 9.302 9.482 9.161 9.189 198,858 -0.12(-1.27%)
May 14, 2007 9.414 9.527 9.285 9.307 104,121 -0.14(-1.43%)
May 11, 2007 9.285 9.448 9.285 9.442 64,484 +0.21(+2.32%)
May 10, 2007 9.403 9.403 9.200 9.228 108,742 -0.21(-2.26%)
May 09, 2007 9.363 9.493 9.318 9.442 118,813 +0.01(+0.12%)
May 08, 2007 9.347 9.549 9.257 9.431 93,304 +0.06(+0.60%)
May 07, 2007 9.408 9.408 9.330 9.375 62,137 -0.02(-0.24%)
May 04, 2007 9.296 9.420 9.228 9.397 139,020 +0.14(+1.52%)
May 03, 2007 9.234 9.285 9.150 9.257 76,569 +0.03(+0.37%)
May 02, 2007 9.060 9.223 8.975 9.223 113,634 +0.14(+1.49%)
May 01, 2007 8.728 9.133 8.728 9.088 181,433 +0.34(+3.86%)
Apr 30, 2007 8.998 9.121 8.739 8.750 131,699 -0.21(-2.32%)
Apr 27, 2007 9.020 9.099 8.941 8.958 81,203 -0.10(-1.06%)
Apr 26, 2007 9.088 9.116 8.998 9.054 90,032 -0.06(-0.62%)
Apr 25, 2007 9.268 9.335 9.015 9.110 279,607 -0.12(-1.28%)
Apr 24, 2007 9.276 9.276 9.093 9.228 93,826 -0.06(-0.67%)
Apr 23, 2007 9.363 9.420 9.290 9.290 72,620 -0.12(-1.32%)
Apr 20, 2007 9.313 9.420 9.251 9.414 159,580 +0.14(+1.52%)
Apr 19, 2007 9.133 9.369 9.133 9.273 209,995 +0.08(+0.86%)
Apr 18, 2007 9.116 9.285 9.116 9.195 92,851 +0.07(+0.74%)
Apr 17, 2007 9.099 9.195 9.099 9.127 158,478 -0.05(-0.55%)
Apr 16, 2007 9.003 9.226 9.003 9.178 103,965 +0.20(+2.26%)
Apr 13, 2007 8.958 9.003 8.947 8.975 57,687 +0.01(+0.06%)
Apr 12, 2007 8.925 8.992 8.835 8.970 87,338 +0.02(+0.25%)
Apr 11, 2007 9.105 9.105 8.863 8.947 132,847 -0.12(-1.36%)
Apr 10, 2007 9.133 9.200 9.060 9.071 75,570 -0.08(-0.92%)
Apr 09, 2007 9.121 9.257 9.031 9.155 366,947 +0.02(+0.25%)
Apr 05, 2007 9.223 9.240 9.082 9.133 150,042 -0.11(-1.16%)
Apr 04, 2007 9.262 9.279 9.217 9.240 54,605 -0.05(-0.48%)
Apr 03, 2007 9.240 9.296 9.223 9.285 100,558 +0.08(+0.86%)
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.