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

Flushing Finl Corp (NQ: FFIC )

13.27 +0.32 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 11.50 11.50 11.00 11.20 233,737 -0.29(-2.48%)
May 29, 2008 11.42 11.60 10.99 11.49 332,369 +0.05(+0.45%)
May 28, 2008 11.33 11.44 11.16 11.44 221,897 +0.14(+1.26%)
May 27, 2008 11.16 11.32 11.11 11.30 271,044 +0.17(+1.54%)
May 26, 2008 11.22 11.22 10.94 11.12 216,514 +0.00(+0.00%)
May 23, 2008 11.22 11.22 10.94 11.12 216,514 -0.18(-1.62%)
May 22, 2008 10.87 11.31 10.81 11.31 372,704 +0.49(+4.54%)
May 21, 2008 10.56 10.96 10.56 10.82 374,497 +0.13(+1.23%)
May 20, 2008 10.38 10.79 10.35 10.68 325,410 +0.23(+2.24%)
May 19, 2008 10.84 10.91 10.37 10.45 389,266 -0.42(-3.89%)
May 16, 2008 11.13 11.14 10.56 10.87 253,921 -0.18(-1.65%)
May 15, 2008 10.80 11.09 10.80 11.06 308,467 +0.24(+2.22%)
May 14, 2008 10.79 10.94 10.75 10.82 388,147 +0.03(+0.32%)
May 13, 2008 10.71 10.85 10.67 10.78 263,236 +0.07(+0.69%)
May 12, 2008 10.62 10.76 10.50 10.71 490,359 +0.09(+0.81%)
May 09, 2008 10.74 10.85 10.60 10.62 197,566 -0.25(-2.26%)
May 08, 2008 10.82 11.00 10.68 10.87 406,234 +0.06(+0.58%)
May 07, 2008 11.15 11.17 10.76 10.80 309,328 -0.33(-2.92%)
May 06, 2008 10.77 11.27 10.77 11.13 389,580 +0.30(+2.74%)
May 05, 2008 10.90 10.95 10.74 10.83 508,673 -0.07(-0.68%)
May 02, 2008 11.26 11.28 10.90 10.91 196,249 -0.24(-2.15%)
May 01, 2008 11.16 11.25 11.03 11.15 445,767 +0.00(+0.00%)
Apr 30, 2008 10.90 11.26 10.90 11.15 491,054 +0.30(+2.79%)
Apr 29, 2008 10.88 11.08 10.63 10.84 578,016 -0.61(-5.29%)
Apr 28, 2008 11.02 11.54 11.00 11.45 339,683 +0.44(+3.99%)
Apr 25, 2008 10.90 11.27 10.73 11.01 535,979 +0.18(+1.69%)
Apr 24, 2008 10.84 11.05 10.79 10.83 621,088 +0.03(+0.32%)
Apr 23, 2008 10.82 10.91 10.70 10.79 245,044 +0.02(+0.16%)
Apr 22, 2008 10.52 10.88 10.49 10.78 431,461 +0.19(+1.78%)
Apr 21, 2008 10.35 10.76 10.15 10.59 517,154 +0.17(+1.59%)
Apr 18, 2008 10.25 10.54 10.22 10.42 593,034 +0.21(+2.01%)
Apr 17, 2008 10.06 10.26 10.06 10.22 447,462 +0.14(+1.36%)
Apr 16, 2008 9.708 10.31 9.708 10.08 375,164 +0.55(+5.82%)
Apr 15, 2008 9.479 9.611 9.388 9.525 153,303 +0.15(+1.58%)
Apr 14, 2008 9.377 9.502 9.337 9.377 143,322 -0.02(-0.24%)
Apr 11, 2008 9.731 9.731 9.308 9.399 185,686 -0.43(-4.41%)
Apr 10, 2008 9.948 9.948 9.685 9.833 259,957 -0.10(-0.98%)
Apr 09, 2008 10.26 10.26 9.896 9.930 233,952 -0.35(-3.39%)
Apr 08, 2008 9.896 10.36 9.850 10.28 389,816 +0.26(+2.62%)
Apr 07, 2008 10.05 10.22 9.999 10.02 54,016 -0.01(-0.06%)
Apr 04, 2008 10.26 10.26 9.862 10.02 181,657 -0.21(-2.06%)
Apr 03, 2008 10.18 10.31 10.11 10.23 173,494 -0.06(-0.55%)
Apr 02, 2008 10.25 10.30 9.856 10.29 334,206 +0.02(+0.17%)
Apr 01, 2008 10.25 10.29 10.12 10.27 186,954 +0.23(+2.33%)
Mar 31, 2008 9.982 10.20 9.959 10.04 113,336 +0.10(+1.03%)
Mar 28, 2008 10.02 10.22 9.890 9.936 84,760 -0.22(-2.19%)
Mar 27, 2008 10.35 10.39 10.07 10.16 65,196 -0.14(-1.39%)
Mar 26, 2008 10.22 10.35 10.15 10.30 157,748 -0.08(-0.77%)
Mar 25, 2008 10.20 10.59 9.999 10.38 214,880 +0.14(+1.34%)
Mar 24, 2008 10.50 10.56 10.19 10.24 252,003 -0.19(-1.81%)
Mar 21, 2008 9.999 10.47 9.708 10.43 892,709 +0.00(+0.00%)
Mar 20, 2008 9.999 10.47 9.708 10.43 892,709 +0.58(+5.91%)
Mar 19, 2008 9.850 10.28 9.799 9.850 330,509 +0.00(+0.00%)
Mar 18, 2008 9.496 9.879 9.062 9.850 287,428 +0.59(+6.42%)
Mar 17, 2008 9.228 9.645 9.228 9.257 209,397 -0.22(-2.35%)
Mar 14, 2008 9.850 9.850 9.142 9.479 241,411 -0.30(-3.04%)
Mar 13, 2008 9.394 9.850 9.365 9.776 176,694 +0.24(+2.51%)
Mar 12, 2008 9.633 9.816 9.394 9.536 242,845 -0.07(-0.77%)
Mar 11, 2008 8.965 9.622 8.566 9.611 173,557 +0.89(+10.14%)
Mar 10, 2008 8.794 8.811 8.583 8.726 135,942 -0.02(-0.20%)
Mar 07, 2008 8.560 9.091 8.560 8.743 181,799 +0.11(+1.32%)
Mar 06, 2008 8.960 9.040 8.628 8.628 137,630 -0.37(-4.06%)
Mar 05, 2008 9.017 9.182 8.937 8.994 303,725 -0.07(-0.76%)
Mar 04, 2008 9.114 9.222 8.960 9.062 242,820 -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.