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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 27, 2009 3.683 3.809 3.495 3.506 300,546 -0.25(-6.69%)
Feb 26, 2009 3.626 3.832 3.603 3.757 189,556 +0.18(+4.94%)
Feb 25, 2009 3.672 3.672 3.426 3.580 283,901 -0.10(-2.79%)
Feb 24, 2009 3.655 3.775 3.363 3.683 396,830 +0.06(+1.57%)
Feb 23, 2009 3.729 3.963 3.546 3.626 177,913 -0.08(-2.16%)
Feb 20, 2009 3.969 4.100 3.449 3.706 360,649 -0.33(-8.07%)
Feb 19, 2009 4.140 4.243 4.026 4.032 109,074 -0.06(-1.53%)
Feb 18, 2009 4.209 4.283 4.032 4.094 187,098 -0.05(-1.10%)
Feb 17, 2009 4.454 4.574 4.134 4.140 182,124 -0.50(-10.82%)
Feb 13, 2009 4.854 4.888 4.585 4.643 275,641 -0.09(-1.93%)
Feb 12, 2009 4.568 4.763 4.568 4.734 175,713 -0.01(-0.12%)
Feb 11, 2009 4.654 4.837 4.648 4.740 195,190 +0.12(+2.60%)
Feb 10, 2009 4.877 5.019 4.603 4.620 233,648 -0.31(-6.26%)
Feb 09, 2009 4.797 4.945 4.620 4.928 236,947 +0.13(+2.62%)
Feb 06, 2009 4.374 4.802 4.323 4.802 287,428 +0.43(+9.93%)
Feb 05, 2009 4.254 4.471 4.174 4.368 230,152 +0.09(+2.14%)
Feb 04, 2009 4.346 4.494 4.260 4.277 165,563 -0.08(-1.83%)
Feb 03, 2009 4.648 4.671 4.323 4.357 258,509 -0.23(-5.10%)
Feb 02, 2009 4.477 4.643 4.157 4.591 228,391 +0.07(+1.52%)
Jan 30, 2009 4.740 4.740 4.420 4.523 240,137 -0.10(-2.10%)
Jan 29, 2009 4.723 5.014 4.620 4.620 282,938 -0.14(-3.00%)
Jan 28, 2009 4.962 5.054 4.654 4.763 338,594 +0.30(+6.79%)
Jan 27, 2009 4.568 4.791 4.334 4.460 391,329 -0.11(-2.50%)
Jan 26, 2009 4.466 4.580 4.414 4.574 158,748 +0.10(+2.30%)
Jan 23, 2009 4.740 4.791 4.380 4.471 383,608 -0.43(-8.85%)
Jan 22, 2009 5.191 5.396 4.814 4.905 133,690 -0.39(-7.44%)
Jan 21, 2009 4.951 5.305 4.877 5.299 125,116 +0.41(+8.41%)
Jan 20, 2009 5.642 5.642 4.877 4.888 150,085 -0.82(-14.40%)
Jan 16, 2009 5.636 5.796 5.408 5.710 147,276 -0.06(-0.99%)
Jan 15, 2009 5.551 5.779 5.402 5.768 161,933 +0.22(+3.91%)
Jan 14, 2009 5.808 6.087 5.551 5.551 155,650 -0.42(-6.99%)
Jan 13, 2009 5.705 5.967 5.705 5.967 79,116 +0.23(+3.98%)
Jan 12, 2009 6.059 6.179 5.710 5.739 316,363 -0.29(-4.74%)
Jan 09, 2009 6.373 6.373 5.967 6.024 117,362 -0.34(-5.30%)
Jan 08, 2009 6.202 6.510 6.184 6.361 202,755 +0.05(+0.81%)
Jan 07, 2009 6.516 6.561 6.173 6.310 102,043 -0.28(-4.25%)
Jan 06, 2009 6.658 6.944 6.458 6.590 114,634 +0.02(+0.26%)
Jan 05, 2009 6.658 6.658 6.321 6.573 87,996 -0.07(-1.03%)
Jan 02, 2009 6.847 6.847 6.487 6.641 88,776 -0.19(-2.76%)
Dec 31, 2008 6.561 6.881 6.556 6.830 205,166 +0.30(+4.55%)
Dec 30, 2008 6.533 6.561 6.213 6.533 112,494 +0.10(+1.60%)
Dec 29, 2008 6.527 6.733 6.384 6.430 95,884 -0.09(-1.40%)
Dec 26, 2008 6.630 7.070 6.236 6.521 70,849 -0.24(-3.55%)
Dec 24, 2008 6.578 6.795 6.538 6.761 40,559 +0.22(+3.41%)
Dec 23, 2008 6.721 6.881 6.510 6.538 97,286 -0.11(-1.63%)
Dec 22, 2008 6.881 7.035 6.373 6.647 134,142 -0.21(-3.08%)
Dec 19, 2008 7.132 7.309 6.670 6.858 318,072 -0.10(-1.48%)
Dec 18, 2008 6.955 7.075 6.738 6.961 117,654 -0.06(-0.81%)
Dec 17, 2008 7.172 7.475 6.950 7.018 125,451 -0.29(-3.91%)
Dec 16, 2008 6.875 7.338 6.675 7.304 161,656 +0.61(+9.04%)
Dec 15, 2008 7.321 7.372 6.641 6.698 204,005 -0.59(-8.07%)
Dec 12, 2008 6.664 7.372 6.647 7.287 182,221 +0.50(+7.41%)
Dec 11, 2008 7.212 7.424 6.721 6.784 225,520 -0.55(-7.55%)
Dec 10, 2008 7.412 7.749 7.018 7.338 207,418 +0.03(+0.39%)
Dec 09, 2008 7.583 8.109 7.269 7.309 147,656 -0.40(-5.19%)
Dec 08, 2008 7.812 8.097 7.344 7.709 174,249 +0.15(+1.96%)
Dec 05, 2008 7.012 7.595 6.516 7.561 192,533 +0.37(+5.16%)
Dec 04, 2008 7.366 7.498 7.144 7.189 238,575 -0.20(-2.70%)
Dec 03, 2008 7.070 7.521 7.007 7.389 288,242 +0.12(+1.65%)
Dec 02, 2008 6.995 7.269 6.750 7.269 148,059 +0.43(+6.26%)
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.