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

Flushing Finl Corp (NQ: FFIC )

11.88 -0.09 (-0.72%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Aug 31, 2007 9.280 9.398 9.129 9.213 93,694 +0.05(+0.55%)
Aug 30, 2007 9.179 9.336 9.123 9.163 77,986 -0.14(-1.51%)
Aug 29, 2007 9.106 9.303 9.017 9.303 107,633 +0.24(+2.66%)
Aug 28, 2007 9.454 9.494 9.062 9.062 180,032 -0.48(-5.00%)
Aug 27, 2007 9.690 9.690 9.460 9.538 98,171 -0.16(-1.68%)
Aug 24, 2007 9.606 9.909 9.432 9.701 157,599 +0.08(+0.88%)
Aug 23, 2007 9.965 10.08 9.617 9.617 192,329 -0.43(-4.25%)
Aug 22, 2007 10.22 10.31 9.903 10.04 146,007 -0.04(-0.39%)
Aug 21, 2007 9.920 10.26 9.886 10.08 116,181 +0.13(+1.35%)
Aug 20, 2007 10.34 10.46 9.724 9.948 140,824 -0.38(-3.69%)
Aug 17, 2007 10.26 10.48 10.04 10.33 434,397 +0.40(+4.01%)
Aug 16, 2007 9.224 9.982 9.224 9.931 341,107 +0.70(+7.53%)
Aug 15, 2007 8.910 9.370 8.910 9.236 235,105 +0.33(+3.72%)
Aug 14, 2007 8.972 9.073 8.843 8.904 85,583 -0.05(-0.56%)
Aug 13, 2007 9.224 9.275 8.910 8.955 153,129 -0.17(-1.91%)
Aug 10, 2007 8.775 9.308 8.613 9.129 256,282 +0.25(+2.78%)
Aug 09, 2007 9.292 9.460 8.652 8.882 321,591 -0.61(-6.44%)
Aug 08, 2007 9.062 9.802 9.011 9.494 349,508 +0.52(+5.75%)
Aug 07, 2007 8.725 9.151 8.568 8.977 237,600 +0.19(+2.11%)
Aug 06, 2007 8.383 8.843 8.248 8.792 275,511 +0.43(+5.17%)
Aug 03, 2007 8.371 8.579 8.332 8.360 224,267 -0.10(-1.19%)
Aug 02, 2007 8.534 8.775 8.388 8.461 246,415 -0.01(-0.07%)
Aug 01, 2007 8.349 8.495 8.327 8.467 196,559 +0.10(+1.14%)
Jul 31, 2007 8.557 8.719 8.360 8.371 137,819 -0.12(-1.39%)
Jul 30, 2007 8.506 8.809 8.360 8.489 167,305 -0.02(-0.26%)
Jul 27, 2007 8.444 8.630 8.360 8.512 263,630 +0.02(+0.26%)
Jul 26, 2007 8.529 8.753 8.351 8.489 497,227 -0.03(-0.39%)
Jul 25, 2007 8.646 8.809 8.327 8.523 722,108 +0.38(+4.61%)
Jul 24, 2007 8.484 8.562 8.085 8.147 198,845 -0.41(-4.79%)
Jul 23, 2007 8.613 8.770 8.529 8.557 84,403 -0.07(-0.85%)
Jul 20, 2007 8.803 8.803 8.461 8.630 263,539 -0.19(-2.16%)
Jul 19, 2007 8.736 8.888 8.652 8.820 147,716 +0.04(+0.51%)
Jul 18, 2007 8.792 8.944 8.557 8.775 145,804 -0.03(-0.32%)
Jul 17, 2007 8.893 8.921 8.803 8.803 108,246 -0.05(-0.57%)
Jul 16, 2007 8.899 8.927 8.764 8.854 104,669 -0.10(-1.07%)
Jul 13, 2007 8.961 8.989 8.871 8.949 107,658 -0.04(-0.50%)
Jul 12, 2007 8.753 9.000 8.731 8.994 81,930 +0.31(+3.55%)
Jul 11, 2007 8.697 8.921 8.646 8.686 95,040 -0.03(-0.39%)
Jul 10, 2007 8.955 8.955 8.714 8.719 150,044 -0.31(-3.48%)
Jul 09, 2007 9.157 9.157 8.989 9.034 63,687 -0.12(-1.35%)
Jul 06, 2007 9.050 9.168 9.022 9.157 43,435 +0.08(+0.93%)
Jul 05, 2007 9.174 9.174 8.933 9.073 81,090 -0.07(-0.80%)
Jul 03, 2007 9.112 9.146 9.067 9.146 57,942 +0.06(+0.68%)
Jul 02, 2007 9.073 9.101 9.005 9.084 77,522 +0.07(+0.81%)
Jun 29, 2007 9.348 9.348 8.989 9.011 142,154 -0.27(-2.96%)
Jun 28, 2007 9.258 9.376 9.106 9.286 126,771 +0.02(+0.24%)
Jun 27, 2007 8.871 9.264 8.871 9.264 110,039 +0.33(+3.71%)
Jun 26, 2007 9.056 9.106 8.882 8.933 137,981 -0.07(-0.75%)
Jun 25, 2007 8.843 9.202 8.820 9.000 200,389 +0.12(+1.39%)
Jun 22, 2007 8.994 9.073 8.837 8.876 308,637 -0.12(-1.37%)
Jun 21, 2007 9.005 9.067 8.938 9.000 133,367 -0.07(-0.74%)
Jun 20, 2007 9.348 9.348 9.028 9.067 106,400 -0.24(-2.53%)
Jun 19, 2007 9.320 9.371 9.230 9.303 207,454 -0.04(-0.48%)
Jun 18, 2007 9.443 9.454 9.224 9.348 57,032 -0.10(-1.01%)
Jun 15, 2007 9.247 9.443 9.123 9.443 261,991 +0.34(+3.70%)
Jun 14, 2007 9.078 9.135 9.039 9.106 58,279 +0.02(+0.19%)
Jun 13, 2007 9.045 9.140 9.005 9.090 162,184 +0.08(+0.93%)
Jun 12, 2007 9.000 9.106 8.966 9.005 146,501 -0.06(-0.62%)
Jun 11, 2007 9.163 9.163 9.045 9.062 79,046 -0.12(-1.34%)
Jun 08, 2007 9.062 9.247 9.062 9.185 121,706 +0.09(+0.99%)
Jun 07, 2007 9.163 9.224 9.045 9.095 236,000 -0.13(-1.40%)
Jun 06, 2007 9.185 9.264 9.090 9.224 72,305 -0.04(-0.48%)
Jun 05, 2007 9.359 9.393 9.213 9.269 100,624 -0.12(-1.31%)
Jun 04, 2007 9.398 9.482 9.359 9.393 94,976 -0.02(-0.24%)
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.