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

Flushing Finl Corp (NQ: FFIC )

11.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 30, 2008 11.29 11.29 10.81 11.01 237,884 -0.28(-2.49%)
May 29, 2008 11.22 11.40 10.80 11.29 338,266 +0.05(+0.45%)
May 28, 2008 11.13 11.24 10.96 11.24 225,834 +0.14(+1.26%)
May 27, 2008 10.96 11.13 10.91 11.10 275,853 +0.17(+1.54%)
May 26, 2008 11.03 11.03 10.74 10.93 220,355 +0.00(+0.00%)
May 23, 2008 11.03 11.03 10.74 10.93 220,355 -0.18(-1.62%)
May 22, 2008 10.68 11.11 10.62 11.11 379,316 +0.48(+4.54%)
May 21, 2008 10.38 10.77 10.38 10.63 381,141 +0.13(+1.23%)
May 20, 2008 10.20 10.60 10.17 10.50 331,183 +0.23(+2.24%)
May 19, 2008 10.66 10.72 10.19 10.27 396,173 -0.42(-3.89%)
May 16, 2008 10.94 10.94 10.38 10.68 258,426 -0.18(-1.65%)
May 15, 2008 10.61 10.90 10.61 10.86 313,940 +0.24(+2.22%)
May 14, 2008 10.60 10.75 10.56 10.63 395,034 +0.03(+0.32%)
May 13, 2008 10.52 10.66 10.49 10.59 267,906 +0.07(+0.69%)
May 12, 2008 10.43 10.57 10.31 10.52 499,059 +0.08(+0.81%)
May 09, 2008 10.55 10.66 10.41 10.44 201,071 -0.24(-2.26%)
May 08, 2008 10.63 10.81 10.49 10.68 413,441 +0.06(+0.58%)
May 07, 2008 10.96 10.97 10.58 10.62 314,817 -0.32(-2.92%)
May 06, 2008 10.58 11.08 10.58 10.94 396,492 +0.29(+2.74%)
May 05, 2008 10.71 10.76 10.55 10.64 517,697 -0.07(-0.68%)
May 02, 2008 11.06 11.08 10.71 10.72 199,731 -0.24(-2.15%)
May 01, 2008 10.97 11.05 10.83 10.95 453,675 +0.00(+0.00%)
Apr 30, 2008 10.71 11.06 10.71 10.95 499,766 +0.30(+2.79%)
Apr 29, 2008 10.69 10.89 10.45 10.66 588,271 -0.59(-5.29%)
Apr 28, 2008 10.82 11.33 10.81 11.25 345,710 +0.43(+3.99%)
Apr 25, 2008 10.71 11.07 10.54 10.82 545,488 +0.18(+1.69%)
Apr 24, 2008 10.65 10.86 10.60 10.64 632,107 +0.03(+0.32%)
Apr 23, 2008 10.63 10.72 10.51 10.60 249,392 +0.02(+0.16%)
Apr 22, 2008 10.34 10.69 10.31 10.59 439,116 +0.19(+1.78%)
Apr 21, 2008 10.17 10.58 9.971 10.40 526,329 +0.16(+1.59%)
Apr 18, 2008 10.07 10.35 10.04 10.24 603,556 +0.20(+2.01%)
Apr 17, 2008 9.881 10.08 9.881 10.04 455,401 +0.13(+1.36%)
Apr 16, 2008 9.538 10.13 9.538 9.903 381,820 +0.54(+5.82%)
Apr 15, 2008 9.314 9.443 9.224 9.359 156,023 +0.15(+1.58%)
Apr 14, 2008 9.213 9.336 9.174 9.213 145,864 -0.02(-0.24%)
Apr 11, 2008 9.561 9.561 9.146 9.236 188,981 -0.43(-4.41%)
Apr 10, 2008 9.774 9.774 9.516 9.662 264,570 -0.10(-0.98%)
Apr 09, 2008 10.08 10.08 9.724 9.757 238,103 -0.34(-3.39%)
Apr 08, 2008 9.724 10.18 9.679 10.10 396,732 +0.26(+2.62%)
Apr 07, 2008 9.875 10.04 9.825 9.841 54,975 -0.01(-0.06%)
Apr 04, 2008 10.08 10.08 9.690 9.847 184,880 -0.21(-2.06%)
Apr 03, 2008 9.999 10.13 9.931 10.05 176,573 -0.06(-0.55%)
Apr 02, 2008 10.07 10.12 9.684 10.11 340,135 +0.02(+0.17%)
Apr 01, 2008 10.07 10.11 9.942 10.09 190,271 +0.23(+2.33%)
Mar 31, 2008 9.808 10.02 9.785 9.864 115,347 +0.10(+1.03%)
Mar 28, 2008 9.847 10.04 9.718 9.763 86,264 -0.22(-2.19%)
Mar 27, 2008 10.17 10.21 9.898 9.982 66,353 -0.14(-1.39%)
Mar 26, 2008 10.04 10.17 9.976 10.12 160,547 -0.08(-0.77%)
Mar 25, 2008 10.03 10.40 9.825 10.20 218,693 +0.13(+1.34%)
Mar 24, 2008 10.32 10.38 10.02 10.07 256,475 -0.19(-1.81%)
Mar 21, 2008 9.825 10.28 9.538 10.25 908,547 +0.00(+0.00%)
Mar 20, 2008 9.825 10.28 9.538 10.25 908,547 +0.57(+5.91%)
Mar 19, 2008 9.679 10.10 9.628 9.679 336,373 +0.00(+0.00%)
Mar 18, 2008 9.331 9.707 8.904 9.679 292,528 +0.58(+6.42%)
Mar 17, 2008 9.067 9.477 9.067 9.095 213,112 -0.22(-2.35%)
Mar 14, 2008 9.679 9.679 8.983 9.314 245,694 -0.29(-3.04%)
Mar 13, 2008 9.230 9.679 9.202 9.606 179,829 +0.24(+2.51%)
Mar 12, 2008 9.466 9.645 9.230 9.370 247,153 -0.07(-0.77%)
Mar 11, 2008 8.809 9.454 8.416 9.443 176,637 +0.87(+10.14%)
Mar 10, 2008 8.641 8.658 8.433 8.573 138,354 -0.02(-0.20%)
Mar 07, 2008 8.411 8.933 8.411 8.590 185,024 +0.11(+1.32%)
Mar 06, 2008 8.803 8.882 8.478 8.478 140,072 -0.36(-4.06%)
Mar 05, 2008 8.860 9.022 8.781 8.837 309,113 -0.07(-0.76%)
Mar 04, 2008 8.955 9.062 8.803 8.904 247,128 -0.13(-1.43%)
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.