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

Flushing Finl Corp (NQ: FFIC )

12.62 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2009 6.424 6.520 6.189 6.335 853,337 -0.06(-0.96%)
Sep 30, 2009 6.598 6.677 6.357 6.396 2,434,784 -0.18(-2.73%)
Sep 29, 2009 6.520 6.626 6.441 6.576 680,658 +0.03(+0.43%)
Sep 28, 2009 6.368 6.554 6.357 6.548 368,070 +0.19(+3.00%)
Sep 25, 2009 6.419 6.464 6.323 6.357 524,158 -0.06(-0.96%)
Sep 24, 2009 6.475 6.475 6.396 6.419 636,055 -0.01(-0.17%)
Sep 23, 2009 6.475 6.481 6.396 6.430 608,314 -0.01(-0.17%)
Sep 22, 2009 6.514 6.514 6.385 6.441 523,639 -0.01(-0.17%)
Sep 21, 2009 6.514 6.514 6.363 6.453 613,823 -0.01(-0.09%)
Sep 18, 2009 6.481 6.525 6.245 6.458 1,444,806 -0.01(-0.17%)
Sep 17, 2009 6.761 6.761 6.284 6.469 6,647,861 -0.46(-6.64%)
Sep 16, 2009 6.868 7.311 6.649 6.929 538,712 -0.10(-1.36%)
Sep 15, 2009 6.806 7.176 6.612 7.025 260,265 +0.12(+1.79%)
Sep 14, 2009 6.840 7.008 6.733 6.901 138,224 +0.01(+0.08%)
Sep 11, 2009 6.991 7.002 6.834 6.896 77,674 -0.10(-1.44%)
Sep 10, 2009 6.946 7.008 6.840 6.997 67,358 +0.02(+0.32%)
Sep 09, 2009 6.741 7.087 6.741 6.974 94,553 +0.23(+3.41%)
Sep 08, 2009 6.862 6.919 6.683 6.744 168,665 -0.06(-0.91%)
Sep 04, 2009 6.610 6.885 6.610 6.806 106,282 +0.15(+2.19%)
Sep 03, 2009 6.677 6.705 6.413 6.660 134,495 -0.01(-0.08%)
Sep 02, 2009 7.126 7.266 6.654 6.666 220,642 -0.51(-7.11%)
Sep 01, 2009 7.294 7.631 7.092 7.176 123,257 -0.20(-2.74%)
Aug 31, 2009 7.361 7.519 7.361 7.378 171,165 -0.05(-0.68%)
Aug 28, 2009 7.541 7.608 7.249 7.429 75,710 -0.08(-1.05%)
Aug 27, 2009 7.446 7.575 7.154 7.507 113,697 +0.01(+0.07%)
Aug 26, 2009 7.395 7.575 7.165 7.502 236,271 +0.06(+0.83%)
Aug 25, 2009 7.188 7.552 7.115 7.440 653,614 +0.26(+3.59%)
Aug 24, 2009 7.580 7.580 7.126 7.182 398,860 -0.64(-8.18%)
Aug 21, 2009 7.693 7.956 7.373 7.822 139,204 +0.26(+3.41%)
Aug 20, 2009 7.395 7.597 7.395 7.563 110,708 +0.05(+0.67%)
Aug 19, 2009 7.159 7.519 7.159 7.513 59,447 +0.21(+2.84%)
Aug 18, 2009 7.159 7.434 7.103 7.305 129,168 +0.19(+2.60%)
Aug 17, 2009 7.058 7.165 6.913 7.120 112,962 -0.08(-1.17%)
Aug 14, 2009 7.328 7.412 6.997 7.204 115,841 -0.12(-1.61%)
Aug 13, 2009 7.563 7.563 7.193 7.322 188,469 -0.18(-2.39%)
Aug 12, 2009 7.373 7.749 7.373 7.502 165,544 +0.16(+2.22%)
Aug 11, 2009 7.468 7.889 7.081 7.339 971,867 -0.21(-2.75%)
Aug 10, 2009 7.502 7.592 7.027 7.547 131,508 -0.04(-0.59%)
Aug 07, 2009 7.002 7.900 6.587 7.592 186,767 +0.72(+10.45%)
Aug 06, 2009 6.475 6.991 6.368 6.873 236,774 +0.42(+6.43%)
Aug 05, 2009 6.436 6.582 6.323 6.458 116,885 +0.04(+0.70%)
Aug 04, 2009 6.340 6.436 6.251 6.413 220,368 +0.01(+0.09%)
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.