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

Flushing Finl Corp (NQ: FFIC )

11.94 -0.03 (-0.25%)
Streaming Delayed Price Updated: 11:45 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 (%)
Nov 28, 2008 7.597 7.664 6.991 7.664 32,504 -0.04(-0.58%)
Nov 26, 2008 7.440 7.833 7.418 7.709 293,866 +0.03(+0.44%)
Nov 25, 2008 7.676 7.754 7.401 7.676 452,259 +0.17(+2.32%)
Nov 24, 2008 6.789 7.698 6.789 7.502 257,827 +0.40(+5.61%)
Nov 21, 2008 6.963 7.193 6.346 7.103 355,486 +0.23(+3.35%)
Nov 20, 2008 6.952 7.272 6.705 6.873 390,646 -0.21(-3.01%)
Nov 19, 2008 7.485 7.625 7.064 7.087 216,164 -0.51(-6.72%)
Nov 18, 2008 7.816 7.904 7.159 7.597 346,024 -0.15(-1.96%)
Nov 17, 2008 7.967 8.248 7.721 7.749 202,706 -0.17(-2.13%)
Nov 14, 2008 8.759 8.927 7.872 7.917 159,969 -1.03(-11.48%)
Nov 13, 2008 7.911 8.961 7.687 8.944 230,388 +1.11(+14.10%)
Nov 12, 2008 7.861 8.136 7.726 7.838 196,673 -0.15(-1.83%)
Nov 11, 2008 7.939 8.399 7.939 7.984 114,650 -0.06(-0.70%)
Nov 10, 2008 8.383 8.383 7.866 8.040 74,564 -0.19(-2.32%)
Nov 07, 2008 8.074 8.231 7.911 8.231 88,649 +0.24(+2.95%)
Nov 06, 2008 8.416 8.416 7.984 7.995 208,318 -0.33(-3.98%)
Nov 05, 2008 8.731 8.893 8.285 8.327 308,850 -0.60(-6.73%)
Nov 04, 2008 9.123 9.258 8.630 8.927 145,194 +0.07(+0.82%)
Nov 03, 2008 8.826 8.977 8.456 8.854 239,545 +0.13(+1.48%)
Oct 31, 2008 8.837 8.977 8.579 8.725 289,958 -0.04(-0.45%)
Oct 30, 2008 8.562 8.865 8.315 8.764 150,176 +0.56(+6.84%)
Oct 29, 2008 9.157 9.230 8.203 8.203 254,489 -0.99(-10.80%)
Oct 28, 2008 8.596 9.252 8.169 9.196 168,495 +0.77(+9.19%)
Oct 27, 2008 8.338 8.686 7.995 8.422 212,979 -0.05(-0.60%)
Oct 24, 2008 8.254 8.893 8.254 8.472 229,864 -0.57(-6.33%)
Oct 23, 2008 9.034 9.404 8.489 9.045 193,274 +0.06(+0.69%)
Oct 22, 2008 9.118 9.505 8.983 8.983 147,349 -0.43(-4.53%)
Oct 21, 2008 9.567 9.813 9.168 9.409 148,434 -0.38(-3.84%)
Oct 20, 2008 9.522 9.858 8.921 9.785 203,786 +0.33(+3.50%)
Oct 17, 2008 9.404 9.679 9.084 9.454 507,227 -0.43(-4.32%)
Oct 16, 2008 9.090 9.914 8.590 9.881 496,564 +0.92(+10.27%)
Oct 15, 2008 8.731 9.331 8.731 8.961 251,158 +0.08(+0.88%)
Oct 14, 2008 8.977 9.011 8.517 8.882 389,042 -0.09(-1.00%)
Oct 13, 2008 8.332 8.972 8.192 8.972 238,124 +0.90(+11.20%)
Oct 10, 2008 6.856 8.130 6.189 8.068 392,681 +0.82(+11.30%)
Oct 09, 2008 8.169 8.203 7.249 7.249 384,513 -0.69(-8.69%)
Oct 08, 2008 8.108 8.529 7.827 7.939 150,325 -0.27(-3.35%)
Oct 07, 2008 9.393 9.432 8.158 8.214 129,626 -1.17(-12.44%)
Oct 06, 2008 9.017 9.567 8.994 9.381 132,257 +0.09(+0.97%)
Oct 03, 2008 9.931 9.931 9.163 9.292 140,650 -0.22(-2.36%)
Oct 02, 2008 9.527 9.819 9.432 9.516 57,165 -0.03(-0.29%)
Oct 01, 2008 9.813 9.813 9.432 9.544 173,514 -0.27(-2.80%)
Sep 30, 2008 9.359 9.926 8.787 9.819 125,518 +1.04(+11.82%)
Sep 29, 2008 9.477 10.22 8.074 8.781 378,689 -0.88(-9.06%)
Sep 26, 2008 9.595 10.08 9.438 9.656 154,223 +0.04(+0.41%)
Sep 25, 2008 9.595 9.757 9.381 9.617 174,334 +0.12(+1.24%)
Sep 24, 2008 10.05 10.10 9.499 9.499 70,915 -0.36(-3.70%)
Sep 23, 2008 10.66 10.66 9.853 9.864 109,779 -0.42(-4.04%)
Sep 22, 2008 11.14 11.36 10.07 10.28 138,197 -1.09(-9.62%)
Sep 19, 2008 11.83 12.06 9.567 11.37 645,927 +1.35(+13.43%)
Sep 18, 2008 9.404 10.13 9.146 10.03 636,878 +0.53(+5.55%)
Sep 17, 2008 9.914 9.931 9.482 9.499 188,223 -0.63(-6.20%)
Sep 16, 2008 9.505 10.13 9.393 10.13 248,503 +0.70(+7.44%)
Sep 15, 2008 9.280 9.707 9.280 9.426 159,532 -0.18(-1.87%)
Sep 12, 2008 9.578 9.712 9.454 9.606 108,262 -0.12(-1.21%)
Sep 11, 2008 9.426 9.746 9.336 9.724 84,753 +0.15(+1.58%)
Sep 10, 2008 9.449 9.673 9.269 9.572 208,965 +0.30(+3.21%)
Sep 09, 2008 9.505 9.707 9.258 9.275 214,734 -0.21(-2.19%)
Sep 08, 2008 9.258 9.533 9.011 9.482 154,148 +0.18(+1.93%)
Sep 05, 2008 9.084 9.398 9.050 9.303 82,676 +0.11(+1.16%)
Sep 04, 2008 9.466 9.466 9.196 9.196 184,350 -0.42(-4.32%)
Sep 03, 2008 9.752 9.847 9.578 9.611 158,187 -0.17(-1.78%)
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.