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

Flushing Finl Corp (NQ: FFIC )

11.90 -0.07 (-0.54%)
Streaming Delayed Price Updated: 9:55 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 (%)
Dec 31, 2009 6.447 6.318 6.318 6.318 145,075 -0.13(-2.00%)
Dec 30, 2009 6.509 6.509 6.290 6.447 252,901 -0.11(-1.63%)
Dec 29, 2009 6.610 6.610 6.430 6.554 193,319 -0.03(-0.43%)
Dec 28, 2009 6.649 6.671 6.531 6.582 102,770 -0.04(-0.68%)
Dec 24, 2009 6.570 6.671 6.520 6.626 49,322 +0.11(+1.72%)
Dec 23, 2009 6.424 6.598 6.408 6.514 173,853 +0.09(+1.40%)
Dec 22, 2009 6.335 6.436 6.279 6.424 184,751 +0.09(+1.42%)
Dec 21, 2009 6.329 6.346 6.133 6.335 196,094 +0.04(+0.62%)
Dec 18, 2009 6.161 6.295 6.043 6.295 540,097 +0.21(+3.41%)
Dec 17, 2009 6.065 6.144 6.020 6.088 96,414 -0.05(-0.82%)
Dec 16, 2009 6.116 6.178 6.020 6.138 140,847 +0.08(+1.30%)
Dec 15, 2009 6.032 6.161 5.936 6.060 211,804 -0.01(-0.18%)
Dec 14, 2009 5.981 6.077 5.847 6.071 161,816 +0.15(+2.56%)
Dec 11, 2009 5.852 5.919 5.757 5.919 151,847 +0.09(+1.54%)
Dec 10, 2009 5.891 5.925 5.729 5.830 170,518 -0.04(-0.76%)
Dec 09, 2009 5.908 5.908 5.717 5.875 120,977 -0.01(-0.19%)
Dec 08, 2009 5.779 6.023 5.766 5.886 148,085 +0.04(+0.67%)
Dec 07, 2009 5.936 5.948 5.757 5.847 170,386 -0.12(-2.07%)
Dec 04, 2009 5.948 5.976 5.774 5.970 266,632 +0.17(+3.00%)
Dec 03, 2009 6.054 6.060 5.757 5.796 208,568 -0.21(-3.55%)
Dec 02, 2009 6.138 6.138 5.948 6.009 192,552 -0.09(-1.47%)
Dec 01, 2009 6.200 6.346 6.001 6.099 349,326 -0.02(-0.37%)
Nov 30, 2009 5.931 6.138 5.723 6.121 267,120 +0.21(+3.51%)
Nov 27, 2009 5.953 6.099 5.903 5.914 97,079 -0.29(-4.62%)
Nov 25, 2009 6.385 6.385 6.172 6.200 109,225 -0.14(-2.21%)
Nov 24, 2009 6.312 6.346 6.166 6.340 111,146 +0.05(+0.80%)
Nov 23, 2009 6.234 6.396 6.191 6.290 205,700 +0.19(+3.03%)
Nov 20, 2009 5.981 6.116 5.981 6.105 187,418 +0.10(+1.59%)
Nov 19, 2009 6.009 6.032 5.807 6.009 241,031 -0.09(-1.47%)
Nov 18, 2009 6.245 6.450 6.032 6.099 227,262 -0.12(-1.98%)
Nov 17, 2009 6.082 6.290 6.054 6.222 171,269 +0.12(+1.93%)
Nov 16, 2009 5.891 6.200 5.891 6.105 134,009 +0.27(+4.72%)
Nov 13, 2009 5.914 5.964 5.706 5.830 133,446 -0.07(-1.14%)
Nov 12, 2009 6.015 6.206 5.875 5.897 154,752 -0.15(-2.50%)
Nov 11, 2009 6.015 6.144 5.897 6.049 189,833 +0.11(+1.89%)
Nov 10, 2009 6.026 6.088 5.835 5.936 180,171 -0.12(-1.95%)
Nov 09, 2009 6.093 6.211 5.998 6.054 201,667 +0.06(+1.03%)
Nov 06, 2009 5.914 6.060 5.818 5.992 115,128 -0.03(-0.47%)
Nov 05, 2009 5.863 6.032 5.796 6.020 148,420 +0.24(+4.17%)
Nov 04, 2009 6.172 6.172 5.774 5.779 250,586 -0.33(-5.33%)
Nov 03, 2009 6.093 6.183 6.020 6.105 201,007 -0.03(-0.55%)
Nov 02, 2009 6.335 6.464 5.953 6.138 462,416 -0.16(-2.58%)
Oct 30, 2009 6.481 6.481 6.167 6.301 439,385 -0.23(-3.52%)
Oct 29, 2009 6.408 6.537 6.340 6.531 221,596 +0.19(+3.01%)
Oct 28, 2009 6.380 6.469 6.267 6.340 374,324 -0.03(-0.53%)
Oct 27, 2009 6.469 6.503 6.352 6.374 249,604 -0.04(-0.70%)
Oct 26, 2009 6.368 6.481 6.335 6.419 611,098 +0.08(+1.33%)
Oct 23, 2009 6.408 6.497 6.323 6.335 425,578 -0.12(-1.91%)
Oct 22, 2009 6.408 6.509 6.352 6.458 804,503 +0.11(+1.68%)
Oct 21, 2009 6.155 6.441 6.155 6.352 579,789 +0.21(+3.38%)
Oct 20, 2009 6.172 6.357 6.060 6.144 473,236 -0.17(-2.67%)
Oct 19, 2009 6.368 6.413 6.267 6.312 212,198 -0.03(-0.44%)
Oct 16, 2009 6.318 6.402 6.256 6.340 212,257 -0.06(-0.88%)
Oct 15, 2009 6.273 6.396 6.256 6.396 322,473 +0.08(+1.33%)
Oct 14, 2009 6.346 6.441 6.267 6.312 215,850 +0.05(+0.81%)
Oct 13, 2009 6.301 6.368 6.172 6.262 285,666 -0.04(-0.71%)
Oct 12, 2009 6.318 6.458 6.267 6.307 150,338 -0.04(-0.71%)
Oct 09, 2009 6.318 6.419 6.307 6.352 265,416 +0.06(+0.89%)
Oct 08, 2009 6.481 6.509 6.290 6.295 536,589 -0.15(-2.26%)
Oct 07, 2009 6.447 6.503 6.391 6.441 220,350 -0.03(-0.43%)
Oct 06, 2009 6.363 6.469 6.239 6.469 414,903 +0.12(+1.86%)
Oct 05, 2009 6.380 6.380 6.256 6.352 296,910 +0.06(+0.98%)
Oct 02, 2009 6.279 6.368 6.228 6.290 449,434 -0.04(-0.71%)
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.