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 (%)
Feb 28, 2006 9.443 9.421 9.224 9.303 102,762 -0.14(-1.49%)
Feb 27, 2006 9.365 9.505 9.342 9.443 52,774 +0.07(+0.78%)
Feb 24, 2006 9.359 9.589 9.185 9.370 173,830 -0.07(-0.71%)
Feb 23, 2006 9.538 9.538 9.342 9.438 158,028 -0.14(-1.46%)
Feb 22, 2006 9.342 9.600 9.258 9.578 160,885 +0.34(+3.64%)
Feb 21, 2006 9.325 9.331 9.207 9.241 67,443 -0.10(-1.02%)
Feb 17, 2006 9.404 9.404 9.297 9.336 59,826 -0.01(-0.12%)
Feb 16, 2006 9.398 9.477 9.292 9.348 94,459 +0.01(+0.06%)
Feb 15, 2006 9.264 9.393 9.247 9.342 102,078 +0.05(+0.54%)
Feb 14, 2006 9.073 9.342 8.933 9.292 143,193 +0.27(+3.05%)
Feb 13, 2006 9.045 9.146 8.933 9.017 69,449 -0.10(-1.11%)
Feb 10, 2006 9.157 9.157 8.961 9.118 55,829 -0.08(-0.91%)
Feb 09, 2006 9.146 9.381 9.028 9.202 119,876 +0.10(+1.11%)
Feb 08, 2006 8.961 9.129 8.843 9.101 387,593 +0.16(+1.76%)
Feb 07, 2006 8.893 8.949 8.843 8.944 173,038 +0.03(+0.38%)
Feb 06, 2006 8.977 9.084 8.764 8.910 266,366 -0.10(-1.12%)
Feb 03, 2006 8.972 9.123 8.893 9.011 198,687 -0.01(-0.06%)
Feb 02, 2006 8.977 9.045 8.888 9.017 265,108 +0.01(+0.12%)
Feb 01, 2006 8.977 9.118 8.899 9.005 323,047 +0.00(+0.00%)
Jan 31, 2006 8.938 9.106 8.876 9.005 206,064 +0.02(+0.19%)
Jan 30, 2006 9.174 9.174 8.871 8.989 400,147 -0.22(-2.44%)
Jan 27, 2006 9.090 9.393 8.989 9.213 253,609 +0.12(+1.36%)
Jan 26, 2006 8.826 9.140 8.686 9.090 301,229 +0.40(+4.65%)
Jan 25, 2006 8.820 8.854 8.680 8.686 101,654 -0.13(-1.53%)
Jan 24, 2006 8.714 8.893 8.714 8.820 99,219 +0.06(+0.64%)
Jan 23, 2006 8.742 8.882 8.652 8.764 57,561 +0.12(+1.43%)
Jan 20, 2006 8.809 8.809 8.601 8.641 67,543 -0.14(-1.60%)
Jan 19, 2006 8.775 8.882 8.691 8.781 80,627 +0.03(+0.32%)
Jan 18, 2006 8.641 8.787 8.631 8.753 75,346 +0.03(+0.32%)
Jan 17, 2006 8.792 8.832 8.702 8.725 134,729 -0.11(-1.27%)
Jan 13, 2006 8.742 8.888 8.742 8.837 74,856 +0.03(+0.32%)
Jan 12, 2006 8.815 8.882 8.770 8.809 81,448 -0.02(-0.25%)
Jan 11, 2006 8.848 8.916 8.719 8.832 448,024 -0.04(-0.44%)
Jan 10, 2006 8.809 8.921 8.809 8.871 109,571 +0.05(+0.57%)
Jan 09, 2006 8.759 9.034 8.680 8.820 195,710 +0.06(+0.70%)
Jan 06, 2006 8.770 8.843 8.596 8.759 301,011 +0.11(+1.23%)
Jan 05, 2006 8.573 8.719 8.540 8.652 478,944 +0.07(+0.85%)
Jan 04, 2006 8.585 8.708 8.545 8.579 286,917 +0.00(+0.00%)
Jan 03, 2006 8.876 8.876 8.343 8.579 460,503 -0.16(-1.80%)
Dec 30, 2005 8.798 8.882 8.714 8.736 58,710 -0.12(-1.33%)
Dec 29, 2005 8.815 9.022 8.764 8.854 78,759 -0.06(-0.63%)
Dec 28, 2005 8.921 8.983 8.815 8.910 33,862 +0.08(+0.89%)
Dec 27, 2005 9.073 9.151 8.820 8.832 82,696 -0.29(-3.14%)
Dec 23, 2005 9.129 9.224 9.062 9.118 52,164 +0.01(+0.12%)
Dec 22, 2005 9.073 9.219 8.989 9.106 143,544 +0.05(+0.56%)
Dec 21, 2005 9.415 9.460 8.994 9.056 242,293 -0.31(-3.35%)
Dec 20, 2005 9.163 9.460 9.112 9.370 71,361 +0.08(+0.91%)
Dec 19, 2005 9.258 9.595 9.202 9.286 100,752 -0.16(-1.66%)
Dec 16, 2005 9.387 9.527 9.297 9.443 240,470 +0.01(+0.12%)
Dec 15, 2005 9.527 9.544 9.292 9.432 157,369 -0.10(-1.06%)
Dec 14, 2005 9.544 9.656 9.432 9.533 94,601 +0.07(+0.77%)
Dec 13, 2005 9.623 9.623 9.415 9.460 68,837 -0.15(-1.58%)
Dec 12, 2005 9.538 9.611 9.482 9.611 39,523 +0.15(+1.54%)
Dec 09, 2005 9.443 9.572 9.342 9.466 97,861 +0.07(+0.72%)
Dec 08, 2005 9.297 9.482 9.292 9.398 138,650 +0.05(+0.54%)
Dec 07, 2005 9.522 9.522 9.269 9.348 46,010 -0.10(-1.07%)
Dec 06, 2005 9.482 9.578 9.286 9.449 53,168 -0.02(-0.18%)
Dec 05, 2005 9.774 9.774 9.432 9.466 104,878 -0.29(-2.99%)
Dec 02, 2005 9.724 9.819 9.477 9.757 81,880 -0.06(-0.63%)
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.