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 (%)
Jul 31, 2008 9.859 10.03 9.504 9.921 158,499 -0.12(-1.18%)
Jul 30, 2008 9.954 10.25 9.870 10.04 160,602 +0.19(+1.88%)
Jul 29, 2008 9.853 10.02 9.172 9.853 109,499 +0.27(+2.82%)
Jul 28, 2008 9.690 9.842 9.431 9.583 153,667 -0.16(-1.67%)
Jul 25, 2008 9.842 9.842 9.378 9.746 210,555 -0.04(-0.40%)
Jul 24, 2008 10.31 10.36 9.611 9.785 265,122 -0.46(-4.45%)
Jul 23, 2008 9.212 10.78 9.212 10.24 406,874 +0.37(+3.76%)
Jul 22, 2008 9.268 9.892 9.268 9.870 408,084 +0.41(+4.34%)
Jul 21, 2008 9.442 9.538 9.290 9.459 59,849 -0.07(-0.77%)
Jul 18, 2008 9.566 9.763 9.304 9.532 216,864 -0.07(-0.76%)
Jul 17, 2008 9.414 9.634 9.228 9.605 409,381 +0.43(+4.66%)
Jul 16, 2008 8.840 9.195 8.784 9.178 458,851 +0.39(+4.42%)
Jul 15, 2008 8.874 9.212 8.519 8.789 383,403 -0.21(-2.31%)
Jul 14, 2008 9.622 9.622 8.891 8.998 189,000 -0.65(-6.71%)
Jul 11, 2008 9.729 9.729 9.313 9.645 219,682 -0.19(-1.95%)
Jul 10, 2008 9.465 9.842 9.307 9.836 154,727 +0.34(+3.62%)
Jul 09, 2008 9.932 9.994 9.414 9.493 152,983 -0.42(-4.20%)
Jul 08, 2008 9.380 9.909 9.195 9.909 357,520 +0.56(+6.02%)
Jul 07, 2008 9.819 9.853 9.155 9.347 178,675 -0.39(-4.04%)
Jul 04, 2008 10.10 10.13 9.690 9.740 168,887 +0.00(+0.00%)
Jul 03, 2008 10.10 10.13 9.690 9.740 168,887 -0.35(-3.46%)
Jul 02, 2008 10.50 10.65 10.08 10.09 305,985 -0.42(-3.96%)
Jul 01, 2008 10.46 10.63 10.28 10.51 379,442 -0.16(-1.48%)
Jun 30, 2008 10.78 10.92 10.62 10.66 327,170 -0.08(-0.79%)
Jun 27, 2008 10.58 10.81 10.39 10.75 951,848 +0.13(+1.22%)
Jun 26, 2008 10.59 10.71 10.46 10.62 178,140 -0.13(-1.26%)
Jun 25, 2008 10.59 10.97 10.59 10.75 156,703 +0.17(+1.65%)
Jun 24, 2008 10.53 10.79 10.27 10.58 142,935 +0.01(+0.11%)
Jun 23, 2008 10.86 10.97 10.36 10.57 167,270 -0.19(-1.78%)
Jun 20, 2008 10.69 10.93 10.52 10.76 374,759 +0.04(+0.37%)
Jun 19, 2008 10.72 10.72 10.42 10.72 223,686 -0.01(-0.05%)
Jun 18, 2008 10.85 11.17 10.54 10.73 185,936 -0.16(-1.45%)
Jun 17, 2008 11.11 11.14 10.84 10.88 125,349 -0.21(-1.93%)
Jun 16, 2008 10.97 11.18 10.62 11.10 160,056 +0.11(+1.03%)
Jun 13, 2008 11.02 11.17 10.91 10.98 156,587 +0.10(+0.88%)
Jun 12, 2008 10.57 11.11 10.57 10.89 240,562 +0.42(+4.03%)
Jun 11, 2008 10.48 10.73 10.40 10.47 242,612 -0.07(-0.64%)
Jun 10, 2008 10.55 10.66 10.40 10.53 380,572 -0.07(-0.64%)
Jun 09, 2008 11.01 11.01 10.53 10.60 281,965 -0.35(-3.24%)
Jun 06, 2008 11.24 11.28 10.96 10.96 185,437 -0.38(-3.37%)
Jun 05, 2008 11.09 11.37 11.01 11.34 343,352 +0.23(+2.08%)
Jun 04, 2008 11.06 11.29 10.79 11.11 313,319 -0.02(-0.20%)
Jun 03, 2008 10.80 11.15 10.66 11.13 259,817 +0.29(+2.70%)
Jun 02, 2008 11.01 11.07 10.60 10.84 144,309 -0.20(-1.84%)
May 30, 2008 11.33 11.33 10.84 11.04 237,199 -0.28(-2.49%)
May 29, 2008 11.25 11.43 10.83 11.32 337,292 +0.05(+0.45%)
May 28, 2008 11.16 11.27 11.00 11.27 225,184 +0.14(+1.26%)
May 27, 2008 11.00 11.16 10.94 11.13 275,059 +0.17(+1.54%)
May 26, 2008 11.06 11.06 10.78 10.96 219,721 +0.00(+0.00%)
May 23, 2008 11.06 11.06 10.78 10.96 219,721 -0.18(-1.62%)
May 22, 2008 10.71 11.14 10.65 11.14 378,225 +0.48(+4.54%)
May 21, 2008 10.41 10.80 10.41 10.66 380,045 +0.13(+1.23%)
May 20, 2008 10.23 10.63 10.20 10.53 330,230 +0.23(+2.24%)
May 19, 2008 10.69 10.75 10.22 10.30 395,033 -0.42(-3.89%)
May 16, 2008 10.97 10.97 10.41 10.71 257,682 -0.18(-1.65%)
May 15, 2008 10.64 10.93 10.64 10.89 313,036 +0.24(+2.22%)
May 14, 2008 10.64 10.78 10.59 10.66 393,897 +0.03(+0.32%)
May 13, 2008 10.55 10.69 10.52 10.62 267,135 +0.07(+0.69%)
May 12, 2008 10.46 10.60 10.34 10.55 497,623 +0.08(+0.81%)
May 09, 2008 10.58 10.69 10.44 10.47 200,493 -0.24(-2.26%)
May 08, 2008 10.66 10.84 10.52 10.71 412,251 +0.06(+0.58%)
May 07, 2008 10.99 11.01 10.61 10.65 313,911 -0.32(-2.93%)
May 06, 2008 10.61 11.11 10.61 10.97 395,351 +0.29(+2.74%)
May 05, 2008 10.74 10.79 10.58 10.67 516,208 -0.07(-0.68%)
May 02, 2008 11.10 11.11 10.74 10.75 199,156 -0.24(-2.15%)
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.