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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2007 9.856 9.862 9.535 9.621 94,375 -0.26(-2.61%)
Sep 27, 2007 9.908 9.908 9.770 9.879 41,987 -0.01(-0.12%)
Sep 26, 2007 9.730 9.896 9.690 9.890 45,900 +0.19(+1.95%)
Sep 25, 2007 9.845 9.845 9.673 9.701 73,049 -0.19(-1.97%)
Sep 24, 2007 9.971 9.993 9.827 9.896 85,990 -0.07(-0.75%)
Sep 21, 2007 9.936 10.03 9.793 9.971 193,879 +0.06(+0.58%)
Sep 20, 2007 9.971 9.982 9.707 9.913 78,312 -0.09(-0.86%)
Sep 19, 2007 10.03 10.14 9.764 9.999 196,189 +0.05(+0.46%)
Sep 18, 2007 9.266 9.953 9.083 9.953 143,684 +0.72(+7.75%)
Sep 17, 2007 9.363 9.363 9.180 9.238 72,234 -0.13(-1.41%)
Sep 14, 2007 9.197 9.369 9.197 9.369 82,728 +0.07(+0.74%)
Sep 13, 2007 9.300 9.432 9.300 9.300 61,186 -0.02(-0.25%)
Sep 12, 2007 9.295 9.398 9.278 9.323 62,978 +0.01(+0.12%)
Sep 11, 2007 9.295 9.363 9.169 9.312 96,374 +0.06(+0.62%)
Sep 10, 2007 9.283 9.415 9.049 9.255 167,032 +0.01(+0.06%)
Sep 07, 2007 8.963 9.255 8.963 9.249 297,771 +0.20(+2.22%)
Sep 06, 2007 9.329 9.329 9.003 9.049 142,920 -0.14(-1.50%)
Sep 05, 2007 9.369 9.575 9.152 9.186 119,176 -0.28(-2.96%)
Sep 04, 2007 9.352 9.541 9.346 9.467 120,758 +0.06(+0.67%)
Aug 31, 2007 9.472 9.593 9.318 9.404 91,796 +0.05(+0.55%)
Aug 30, 2007 9.369 9.530 9.312 9.352 76,406 -0.14(-1.51%)
Aug 29, 2007 9.295 9.495 9.203 9.495 105,453 +0.25(+2.66%)
Aug 28, 2007 9.650 9.690 9.249 9.249 176,384 -0.49(-5.00%)
Aug 27, 2007 9.890 9.890 9.656 9.736 96,182 -0.17(-1.68%)
Aug 24, 2007 9.804 10.11 9.627 9.902 154,406 +0.09(+0.88%)
Aug 23, 2007 10.17 10.29 9.816 9.816 188,433 -0.44(-4.25%)
Aug 22, 2007 10.43 10.53 10.11 10.25 143,049 -0.04(-0.39%)
Aug 21, 2007 10.13 10.47 10.09 10.29 113,827 +0.14(+1.35%)
Aug 20, 2007 10.55 10.68 9.925 10.15 137,971 -0.39(-3.69%)
Aug 17, 2007 10.47 10.70 10.25 10.54 425,596 +0.41(+4.01%)
Aug 16, 2007 9.415 10.19 9.415 10.14 334,196 +0.71(+7.53%)
Aug 15, 2007 9.094 9.564 9.094 9.426 230,342 +0.34(+3.72%)
Aug 14, 2007 9.157 9.260 9.026 9.089 83,849 -0.05(-0.56%)
Aug 13, 2007 9.415 9.467 9.094 9.140 150,026 -0.18(-1.91%)
Aug 10, 2007 8.957 9.501 8.791 9.318 251,090 +0.25(+2.78%)
Aug 09, 2007 9.484 9.656 8.831 9.066 315,075 -0.62(-6.44%)
Aug 08, 2007 9.249 10.00 9.197 9.690 342,427 +0.53(+5.75%)
Aug 07, 2007 8.905 9.341 8.745 9.163 232,787 +0.19(+2.11%)
Aug 06, 2007 8.556 9.026 8.419 8.974 269,929 +0.44(+5.17%)
Aug 03, 2007 8.545 8.756 8.504 8.533 219,724 -0.10(-1.19%)
Aug 02, 2007 8.711 8.957 8.562 8.636 241,423 -0.01(-0.07%)
Aug 01, 2007 8.522 8.671 8.499 8.642 192,576 +0.10(+1.14%)
Jul 31, 2007 8.734 8.900 8.533 8.545 135,027 -0.12(-1.39%)
Jul 30, 2007 8.682 8.991 8.533 8.665 163,915 -0.02(-0.26%)
Jul 27, 2007 8.619 8.808 8.533 8.688 258,289 +0.02(+0.26%)
Jul 26, 2007 8.705 8.934 8.524 8.665 487,153 -0.03(-0.39%)
Jul 25, 2007 8.825 8.991 8.499 8.699 707,478 +0.38(+4.61%)
Jul 24, 2007 8.659 8.739 8.252 8.315 194,817 -0.42(-4.79%)
Jul 23, 2007 8.791 8.951 8.705 8.734 82,693 -0.07(-0.85%)
Jul 20, 2007 8.986 8.986 8.636 8.808 258,200 -0.19(-2.16%)
Jul 19, 2007 8.917 9.071 8.831 9.003 144,723 +0.05(+0.51%)
Jul 18, 2007 8.974 9.129 8.734 8.957 142,850 -0.03(-0.32%)
Jul 17, 2007 9.077 9.106 8.986 8.986 106,053 -0.05(-0.57%)
Jul 16, 2007 9.083 9.112 8.945 9.037 102,549 -0.10(-1.07%)
Jul 13, 2007 9.146 9.175 9.054 9.134 105,477 -0.05(-0.50%)
Jul 12, 2007 8.934 9.186 8.911 9.180 80,270 +0.31(+3.55%)
Jul 11, 2007 8.877 9.106 8.825 8.865 93,114 -0.03(-0.39%)
Jul 10, 2007 9.140 9.140 8.894 8.900 147,004 -0.32(-3.48%)
Jul 09, 2007 9.346 9.346 9.175 9.220 62,396 -0.13(-1.35%)
Jul 06, 2007 9.238 9.358 9.209 9.346 42,555 +0.09(+0.93%)
Jul 05, 2007 9.363 9.363 9.117 9.260 79,447 -0.07(-0.80%)
Jul 03, 2007 9.300 9.335 9.255 9.335 56,768 +0.06(+0.68%)
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.