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 (%)
Jul 29, 2005 10.64 10.83 10.56 10.66 45,732 -0.06(-0.52%)
Jul 28, 2005 10.49 10.71 10.49 10.71 37,602 +0.31(+2.97%)
Jul 27, 2005 10.50 10.50 10.19 10.40 28,634 -0.06(-0.59%)
Jul 26, 2005 10.53 10.64 10.39 10.47 98,491 +0.01(+0.11%)
Jul 25, 2005 10.69 10.69 10.40 10.46 33,886 -0.21(-2.00%)
Jul 22, 2005 10.39 10.80 10.37 10.67 137,453 +0.26(+2.49%)
Jul 21, 2005 10.65 10.67 10.31 10.41 93,492 -0.24(-2.22%)
Jul 20, 2005 10.52 10.69 10.38 10.65 97,864 +0.02(+0.16%)
Jul 19, 2005 10.58 10.75 10.40 10.63 43,322 +0.11(+1.07%)
Jul 18, 2005 10.78 10.90 10.52 10.52 73,283 -0.32(-2.91%)
Jul 15, 2005 10.46 10.92 10.46 10.83 101,223 +0.20(+1.85%)
Jul 14, 2005 10.84 10.90 10.62 10.64 55,067 -0.22(-2.02%)
Jul 13, 2005 10.79 10.85 10.63 10.85 59,158 +0.16(+1.47%)
Jul 12, 2005 10.65 10.84 10.65 10.70 35,352 -0.02(-0.21%)
Jul 11, 2005 10.65 10.83 10.53 10.72 59,169 +0.12(+1.11%)
Jul 08, 2005 10.36 10.78 10.29 10.60 125,324 +0.10(+0.96%)
Jul 07, 2005 10.36 10.70 9.994 10.50 41,584 +0.03(+0.32%)
Jul 06, 2005 10.89 10.97 10.47 10.47 42,997 -0.34(-3.18%)
Jul 05, 2005 10.38 10.92 10.38 10.81 73,750 +0.39(+3.73%)
Jul 01, 2005 10.43 10.43 10.29 10.42 67,353 +0.07(+0.65%)
Jun 30, 2005 10.47 10.55 10.35 10.35 106,641 -0.07(-0.70%)
Jun 29, 2005 10.22 10.48 10.22 10.43 81,216 +0.20(+1.98%)
Jun 28, 2005 9.746 10.22 9.746 10.22 38,192 +0.50(+5.15%)
Jun 27, 2005 9.819 9.836 9.662 9.724 77,566 -0.01(-0.12%)
Jun 24, 2005 9.957 10.03 9.712 9.735 209,649 -0.20(-1.98%)
Jun 23, 2005 10.30 10.49 9.932 9.932 68,938 -0.44(-4.28%)
Jun 22, 2005 10.24 10.48 10.24 10.38 57,719 +0.20(+1.93%)
Jun 21, 2005 10.10 10.24 9.960 10.18 32,069 +0.15(+1.46%)
Jun 20, 2005 10.01 10.12 9.994 10.03 59,363 -0.01(-0.06%)
Jun 17, 2005 9.909 10.13 9.825 10.04 116,085 +0.16(+1.65%)
Jun 16, 2005 9.662 9.876 9.560 9.876 93,672 +0.26(+2.69%)
Jun 15, 2005 9.600 9.712 9.493 9.617 117,379 +0.03(+0.29%)
Jun 14, 2005 9.459 9.673 9.459 9.589 121,215 +0.13(+1.37%)
Jun 13, 2005 9.228 9.515 9.213 9.459 61,090 +0.19(+2.06%)
Jun 10, 2005 9.397 9.442 9.228 9.268 52,546 -0.10(-1.08%)
Jun 09, 2005 8.964 9.397 8.947 9.369 63,896 +0.34(+3.74%)
Jun 08, 2005 9.166 9.200 8.970 9.031 103,652 -0.24(-2.61%)
Jun 07, 2005 9.425 9.538 9.245 9.273 149,205 -0.12(-1.26%)
Jun 06, 2005 9.628 9.628 9.307 9.392 65,449 -0.15(-1.59%)
Jun 03, 2005 9.476 9.566 9.403 9.544 35,650 -0.05(-0.47%)
Jun 02, 2005 9.617 9.622 9.515 9.589 99,863 +0.02(+0.24%)
Jun 01, 2005 9.425 9.712 9.425 9.566 57,175 +0.06(+0.65%)
May 31, 2005 9.560 9.707 9.504 9.504 57,694 -0.13(-1.34%)
May 27, 2005 9.650 9.650 9.538 9.634 18,722 -0.02(-0.17%)
May 26, 2005 9.515 9.650 9.510 9.650 74,298 +0.07(+0.70%)
May 25, 2005 9.504 9.684 9.341 9.583 57,118 -0.02(-0.18%)
May 24, 2005 9.622 9.622 9.549 9.600 9,951 +0.08(+0.83%)
May 23, 2005 9.493 9.707 9.369 9.521 128,971 +0.02(+0.18%)
May 20, 2005 9.617 9.684 9.465 9.504 25,682 -0.06(-0.65%)
May 19, 2005 9.594 9.712 9.386 9.566 80,862 -0.02(-0.18%)
May 18, 2005 9.397 9.611 9.313 9.583 133,995 +0.23(+2.47%)
May 17, 2005 9.195 9.386 9.060 9.352 71,372 +0.06(+0.67%)
May 16, 2005 9.026 9.341 8.936 9.290 120,716 +0.37(+4.10%)
May 13, 2005 9.003 9.082 8.750 8.925 54,356 -0.01(-0.13%)
May 12, 2005 9.088 9.195 8.880 8.936 56,032 -0.10(-1.06%)
May 11, 2005 9.121 9.121 8.953 9.031 50,472 -0.07(-0.74%)
May 10, 2005 9.248 9.248 9.009 9.099 79,067 -0.21(-2.24%)
May 09, 2005 9.206 9.611 9.082 9.307 190,282 +0.09(+0.98%)
May 06, 2005 9.605 9.628 9.206 9.217 126,973 -0.28(-2.90%)
May 05, 2005 9.864 9.864 9.493 9.493 169,084 -0.35(-3.54%)
May 04, 2005 9.493 9.932 9.493 9.842 71,388 +0.37(+3.86%)
May 03, 2005 9.498 9.701 9.335 9.476 77,276 -0.03(-0.30%)
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.