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

Flushing Finl Corp (NQ: FFIC )

13.27 +0.32 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2007 9.610 9.610 9.381 9.426 359,630 -0.17(-1.79%)
May 30, 2007 9.547 9.621 9.449 9.598 86,350 -0.03(-0.36%)
May 29, 2007 9.610 9.730 9.512 9.633 100,860 -0.04(-0.41%)
May 25, 2007 9.604 9.764 9.496 9.673 106,350 +0.09(+0.96%)
May 24, 2007 9.673 9.793 9.558 9.581 126,392 -0.12(-1.24%)
May 23, 2007 9.787 9.822 9.678 9.701 195,119 -0.06(-0.59%)
May 22, 2007 9.558 9.850 9.440 9.759 170,182 +0.18(+1.85%)
May 21, 2007 9.444 9.629 9.369 9.581 51,668 +0.15(+1.64%)
May 18, 2007 9.507 9.507 9.381 9.426 79,723 -0.05(-0.54%)
May 17, 2007 9.501 9.558 9.381 9.478 66,973 -0.03(-0.30%)
May 16, 2007 9.398 9.507 9.341 9.507 138,511 +0.15(+1.65%)
May 15, 2007 9.467 9.650 9.323 9.352 195,391 -0.12(-1.27%)
May 14, 2007 9.581 9.696 9.449 9.472 102,306 -0.14(-1.43%)
May 11, 2007 9.449 9.615 9.449 9.610 63,360 +0.22(+2.32%)
May 10, 2007 9.570 9.570 9.363 9.392 106,846 -0.22(-2.26%)
May 09, 2007 9.530 9.661 9.484 9.610 116,741 +0.01(+0.12%)
May 08, 2007 9.512 9.719 9.421 9.598 91,677 +0.06(+0.60%)
May 07, 2007 9.575 9.575 9.495 9.541 61,053 -0.02(-0.24%)
May 04, 2007 9.461 9.587 9.392 9.564 136,597 +0.14(+1.52%)
May 03, 2007 9.398 9.449 9.312 9.421 75,234 +0.03(+0.37%)
May 02, 2007 9.220 9.386 9.134 9.386 111,653 +0.14(+1.49%)
May 01, 2007 8.882 9.295 8.882 9.249 178,270 +0.34(+3.86%)
Apr 30, 2007 9.157 9.283 8.894 8.905 129,403 -0.21(-2.32%)
Apr 27, 2007 9.180 9.260 9.100 9.117 79,788 -0.10(-1.06%)
Apr 26, 2007 9.249 9.278 9.157 9.215 88,463 -0.06(-0.62%)
Apr 25, 2007 9.432 9.501 9.175 9.272 274,733 -0.12(-1.28%)
Apr 24, 2007 9.441 9.441 9.255 9.392 92,191 -0.06(-0.67%)
Apr 23, 2007 9.530 9.587 9.455 9.455 71,354 -0.13(-1.31%)
Apr 20, 2007 9.478 9.587 9.415 9.581 156,798 +0.14(+1.52%)
Apr 19, 2007 9.295 9.535 9.295 9.438 206,334 +0.08(+0.86%)
Apr 18, 2007 9.278 9.449 9.278 9.358 91,232 +0.07(+0.74%)
Apr 17, 2007 9.260 9.358 9.260 9.289 155,715 -0.05(-0.55%)
Apr 16, 2007 9.163 9.390 9.163 9.341 102,152 +0.21(+2.26%)
Apr 13, 2007 9.117 9.163 9.106 9.134 56,681 +0.01(+0.06%)
Apr 12, 2007 9.083 9.152 8.991 9.129 85,815 +0.02(+0.25%)
Apr 11, 2007 9.266 9.266 9.020 9.106 130,531 -0.13(-1.36%)
Apr 10, 2007 9.295 9.363 9.220 9.232 74,253 -0.09(-0.92%)
Apr 09, 2007 9.283 9.421 9.192 9.318 360,550 +0.02(+0.25%)
Apr 05, 2007 9.386 9.404 9.243 9.295 147,426 -0.11(-1.16%)
Apr 04, 2007 9.426 9.444 9.380 9.404 53,653 -0.05(-0.48%)
Apr 03, 2007 9.404 9.461 9.386 9.449 98,805 +0.08(+0.86%)
Apr 02, 2007 9.318 9.404 9.255 9.369 299,072 +0.07(+0.80%)
Mar 30, 2007 9.432 9.449 9.209 9.295 120,768 -0.15(-1.64%)
Mar 29, 2007 9.461 9.489 9.369 9.449 61,258 +0.06(+0.61%)
Mar 28, 2007 9.501 9.535 9.375 9.392 338,435 -0.17(-1.80%)
Mar 27, 2007 9.690 9.719 9.552 9.564 100,068 -0.18(-1.82%)
Mar 26, 2007 9.747 9.827 9.684 9.741 121,945 -0.02(-0.23%)
Mar 23, 2007 9.770 9.862 9.684 9.764 98,376 -0.03(-0.29%)
Mar 22, 2007 9.919 9.919 9.753 9.793 144,771 -0.09(-0.93%)
Mar 21, 2007 9.615 9.885 9.615 9.885 128,193 +0.26(+2.74%)
Mar 20, 2007 9.489 9.690 9.484 9.621 104,380 +0.10(+1.02%)
Mar 19, 2007 9.409 9.564 9.398 9.524 225,104 +0.14(+1.53%)
Mar 16, 2007 9.255 9.409 9.186 9.381 301,302 +0.12(+1.30%)
Mar 15, 2007 9.100 9.306 9.026 9.260 122,161 +0.14(+1.51%)
Mar 14, 2007 8.877 9.134 8.762 9.123 126,443 +0.22(+2.44%)
Mar 13, 2007 9.175 9.197 8.819 8.905 166,409 -0.27(-2.93%)
Mar 12, 2007 9.266 9.306 9.140 9.175 184,054 -0.12(-1.29%)
Mar 09, 2007 9.180 9.381 9.089 9.295 288,965 +0.21(+2.27%)
Mar 08, 2007 9.157 9.238 9.031 9.089 77,963 +0.02(+0.19%)
Mar 07, 2007 9.266 9.300 9.020 9.071 122,153 -0.22(-2.34%)
Mar 06, 2007 9.049 9.300 8.991 9.289 166,173 +0.30(+3.31%)
Mar 05, 2007 9.117 9.306 8.945 8.991 196,547 -0.19(-2.06%)
Mar 02, 2007 9.266 9.381 9.175 9.180 140,000 -0.15(-1.66%)
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.