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 -0.65 (-5.15%)
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 (%)
Sep 30, 2008 9.386 9.954 8.812 9.847 125,157 +1.04(+11.82%)
Sep 29, 2008 9.504 10.25 8.097 8.806 377,599 -0.88(-9.06%)
Sep 26, 2008 9.622 10.11 9.465 9.684 153,779 +0.04(+0.41%)
Sep 25, 2008 9.622 9.785 9.408 9.645 173,832 +0.12(+1.24%)
Sep 24, 2008 10.08 10.13 9.527 9.527 70,711 -0.37(-3.70%)
Sep 23, 2008 10.69 10.69 9.881 9.892 109,463 -0.42(-4.04%)
Sep 22, 2008 11.17 11.39 10.10 10.31 137,799 -1.10(-9.62%)
Sep 19, 2008 11.87 12.10 9.594 11.41 644,068 +1.35(+13.43%)
Sep 18, 2008 9.431 10.16 9.172 10.06 635,046 +0.53(+5.55%)
Sep 17, 2008 9.943 9.960 9.510 9.527 187,682 -0.63(-6.21%)
Sep 16, 2008 9.532 10.16 9.420 10.16 247,787 +0.70(+7.44%)
Sep 15, 2008 9.307 9.735 9.307 9.453 159,073 -0.18(-1.87%)
Sep 12, 2008 9.605 9.740 9.482 9.634 107,951 -0.12(-1.21%)
Sep 11, 2008 9.453 9.774 9.363 9.752 84,509 +0.15(+1.58%)
Sep 10, 2008 9.476 9.701 9.296 9.600 208,364 +0.30(+3.21%)
Sep 09, 2008 9.532 9.735 9.285 9.302 214,116 -0.21(-2.19%)
Sep 08, 2008 9.285 9.560 9.037 9.510 153,705 +0.18(+1.93%)
Sep 05, 2008 9.110 9.425 9.076 9.330 82,439 +0.11(+1.16%)
Sep 04, 2008 9.493 9.493 9.223 9.223 183,820 -0.42(-4.32%)
Sep 03, 2008 9.780 9.876 9.605 9.639 157,732 -0.17(-1.78%)
Sep 02, 2008 9.842 10.16 9.589 9.814 90,210 +0.03(+0.29%)
Aug 29, 2008 9.853 9.853 9.285 9.785 246,339 -0.17(-1.70%)
Aug 28, 2008 9.560 9.960 9.425 9.954 174,504 +0.50(+5.24%)
Aug 27, 2008 9.335 9.572 9.200 9.459 258,267 +0.14(+1.45%)
Aug 26, 2008 9.279 9.538 9.200 9.324 149,425 +0.03(+0.30%)
Aug 25, 2008 9.842 9.859 9.290 9.296 188,693 -0.48(-4.95%)
Aug 22, 2008 9.904 10.13 9.757 9.780 195,963 -0.03(-0.34%)
Aug 21, 2008 9.949 10.07 9.746 9.814 186,382 -0.29(-2.84%)
Aug 20, 2008 10.03 10.53 9.994 10.10 102,451 +0.04(+0.45%)
Aug 19, 2008 10.08 10.24 9.971 10.06 83,837 -0.09(-0.89%)
Aug 18, 2008 10.47 10.51 10.08 10.15 92,746 -0.33(-3.12%)
Aug 15, 2008 10.56 10.64 10.14 10.47 158,528 +0.03(+0.32%)
Aug 14, 2008 9.937 10.54 9.926 10.44 205,899 +0.42(+4.21%)
Aug 13, 2008 9.802 10.30 9.802 10.02 172,649 +0.17(+1.71%)
Aug 12, 2008 10.00 10.00 9.701 9.847 160,561 -0.24(-2.40%)
Aug 11, 2008 9.881 10.36 9.684 10.09 122,712 +0.23(+2.28%)
Aug 08, 2008 9.183 9.926 9.183 9.864 158,924 +0.70(+7.61%)
Aug 07, 2008 9.876 9.988 9.155 9.166 289,395 -0.79(-7.97%)
Aug 06, 2008 10.10 10.16 9.830 9.960 180,136 -0.20(-1.99%)
Aug 05, 2008 9.988 10.22 9.954 10.16 160,534 +0.28(+2.79%)
Aug 04, 2008 9.898 9.999 9.639 9.887 187,806 -0.02(-0.17%)
Aug 01, 2008 10.04 10.04 9.667 9.904 105,562 -0.02(-0.17%)
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%)
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.