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 (%)
Nov 30, 2006 9.527 9.561 9.454 9.538 214,404 -0.02(-0.23%)
Nov 29, 2006 9.538 9.606 9.505 9.561 200,433 +0.03(+0.35%)
Nov 28, 2006 9.488 9.550 9.415 9.527 271,827 +0.03(+0.30%)
Nov 27, 2006 9.757 9.769 9.475 9.499 128,429 -0.31(-3.20%)
Nov 24, 2006 9.864 9.875 9.791 9.813 12,208 -0.11(-1.07%)
Nov 22, 2006 10.05 10.05 9.886 9.920 35,625 -0.10(-0.95%)
Nov 21, 2006 10.13 10.17 9.971 10.02 54,282 -0.12(-1.22%)
Nov 20, 2006 10.07 10.14 9.931 10.14 92,826 +0.08(+0.84%)
Nov 17, 2006 10.26 10.26 10.04 10.05 80,399 -0.20(-1.97%)
Nov 16, 2006 10.46 10.54 10.23 10.26 215,791 -0.17(-1.61%)
Nov 15, 2006 10.01 10.45 10.01 10.43 108,319 +0.38(+3.74%)
Nov 14, 2006 9.982 10.05 9.802 10.05 148,418 +0.10(+0.96%)
Nov 13, 2006 9.757 9.987 9.757 9.954 83,307 +0.13(+1.37%)
Nov 10, 2006 9.623 9.819 9.606 9.819 64,617 +0.17(+1.80%)
Nov 09, 2006 9.802 9.802 9.505 9.645 61,402 -0.11(-1.15%)
Nov 08, 2006 9.656 9.841 9.634 9.757 63,337 +0.12(+1.22%)
Nov 07, 2006 9.746 9.875 9.623 9.639 153,874 -0.11(-1.09%)
Nov 06, 2006 9.673 9.752 9.639 9.746 74,918 +0.12(+1.28%)
Nov 03, 2006 9.740 9.785 9.561 9.623 74,384 -0.06(-0.64%)
Nov 02, 2006 9.668 9.802 9.606 9.684 96,829 -0.04(-0.40%)
Nov 01, 2006 9.881 9.965 9.623 9.724 96,993 -0.15(-1.48%)
Oct 31, 2006 10.02 10.03 9.841 9.870 163,523 -0.12(-1.18%)
Oct 30, 2006 9.937 10.04 9.898 9.987 78,950 +0.05(+0.51%)
Oct 27, 2006 9.914 9.982 9.813 9.937 172,192 -0.02(-0.23%)
Oct 26, 2006 9.701 9.960 9.623 9.959 128,190 +0.29(+2.96%)
Oct 25, 2006 9.482 9.684 9.449 9.673 175,822 +0.22(+2.31%)
Oct 24, 2006 9.488 9.510 9.359 9.454 104,186 -0.04(-0.41%)
Oct 23, 2006 9.449 9.533 9.393 9.494 101,834 +0.04(+0.42%)
Oct 20, 2006 9.561 9.561 9.415 9.454 84,849 -0.05(-0.53%)
Oct 19, 2006 9.617 9.673 9.460 9.505 344,340 -0.16(-1.68%)
Oct 18, 2006 9.729 9.937 9.595 9.668 354,265 -0.48(-4.75%)
Oct 17, 2006 10.11 10.22 9.881 10.15 65,184 -0.06(-0.60%)
Oct 16, 2006 10.09 10.26 9.959 10.21 82,286 +0.10(+0.94%)
Oct 13, 2006 9.976 10.20 9.892 10.12 108,127 +0.12(+1.18%)
Oct 12, 2006 9.808 10.00 9.797 9.999 96,598 +0.24(+2.47%)
Oct 11, 2006 9.746 9.847 9.684 9.757 58,279 -0.05(-0.51%)
Oct 10, 2006 9.853 9.870 9.707 9.808 76,807 -0.06(-0.63%)
Oct 09, 2006 9.937 9.959 9.746 9.870 119,068 -0.11(-1.07%)
Oct 06, 2006 9.993 10.04 9.875 9.976 102,438 -0.07(-0.67%)
Oct 05, 2006 10.01 10.05 9.830 10.04 132,200 +0.01(+0.06%)
Oct 04, 2006 9.718 10.04 9.718 10.04 92,031 +0.28(+2.88%)
Oct 03, 2006 9.690 9.819 9.634 9.757 94,086 +0.08(+0.81%)
Oct 02, 2006 9.830 9.830 9.651 9.679 83,990 -0.14(-1.43%)
Sep 29, 2006 9.987 10.03 9.774 9.819 93,251 -0.14(-1.41%)
Sep 28, 2006 9.875 9.999 9.780 9.959 72,129 +0.11(+1.08%)
Sep 27, 2006 9.802 9.864 9.780 9.853 55,608 +0.00(+0.00%)
Sep 26, 2006 9.808 9.870 9.679 9.853 42,207 +0.06(+0.63%)
Sep 25, 2006 9.707 9.881 9.623 9.791 92,905 +0.08(+0.81%)
Sep 22, 2006 9.780 9.797 9.651 9.712 63,476 -0.10(-1.03%)
Sep 21, 2006 9.858 9.898 9.735 9.813 67,884 -0.04(-0.46%)
Sep 20, 2006 9.836 9.942 9.757 9.858 117,965 +0.09(+0.92%)
Sep 19, 2006 9.853 9.853 9.538 9.769 114,297 -0.08(-0.85%)
Sep 18, 2006 9.898 9.909 9.785 9.853 90,492 -0.07(-0.68%)
Sep 15, 2006 10.03 10.04 9.853 9.920 211,687 -0.06(-0.62%)
Sep 14, 2006 9.909 10.08 9.819 9.982 100,907 +0.03(+0.28%)
Sep 13, 2006 9.971 10.02 9.864 9.954 91,759 -0.04(-0.45%)
Sep 12, 2006 9.780 10.02 9.718 9.999 73,124 +0.25(+2.53%)
Sep 11, 2006 9.712 9.780 9.679 9.752 20,923 +0.02(+0.23%)
Sep 08, 2006 9.712 9.774 9.656 9.729 56,750 +0.02(+0.17%)
Sep 07, 2006 9.712 9.780 9.679 9.712 63,448 -0.06(-0.57%)
Sep 06, 2006 9.903 9.903 9.769 9.769 54,041 -0.23(-2.30%)
Sep 05, 2006 9.914 10.04 9.875 9.999 94,667 +0.12(+1.19%)
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.