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 (%)
Jul 31, 2009 6.026 6.082 5.925 5.953 196,758 -0.10(-1.58%)
Jul 30, 2009 5.908 6.222 5.818 6.049 126,791 +0.22(+3.85%)
Jul 29, 2009 5.656 5.925 5.656 5.824 90,593 +0.12(+2.17%)
Jul 28, 2009 5.499 5.813 5.464 5.701 143,690 +0.30(+5.50%)
Jul 27, 2009 5.326 5.443 5.246 5.403 93,753 +0.06(+1.16%)
Jul 24, 2009 5.190 5.370 5.140 5.342 136,659 +0.10(+1.93%)
Jul 23, 2009 5.106 5.336 5.072 5.241 125,532 +0.11(+2.08%)
Jul 22, 2009 5.072 5.302 5.016 5.134 115,126 +0.03(+0.55%)
Jul 21, 2009 5.330 5.330 5.067 5.106 132,658 -0.20(-3.70%)
Jul 20, 2009 5.364 5.364 5.207 5.302 106,764 -0.01(-0.11%)
Jul 17, 2009 5.274 5.386 5.257 5.308 183,254 +0.05(+0.96%)
Jul 16, 2009 5.140 5.308 5.055 5.257 185,395 +0.07(+1.30%)
Jul 15, 2009 4.825 5.224 4.814 5.190 475,540 +0.43(+8.95%)
Jul 14, 2009 4.842 4.881 4.742 4.764 416,066 -0.10(-2.08%)
Jul 13, 2009 4.864 4.910 4.646 4.865 154,829 +0.21(+4.46%)
Jul 10, 2009 4.865 5.015 4.539 4.657 231,347 -0.28(-5.68%)
Jul 09, 2009 5.100 5.145 4.887 4.938 188,421 -0.10(-2.00%)
Jul 08, 2009 5.151 5.274 4.971 5.039 123,214 -0.08(-1.54%)
Jul 07, 2009 5.224 5.269 5.039 5.117 111,310 -0.12(-2.25%)
Jul 06, 2009 5.201 5.280 5.078 5.235 101,850 -0.01(-0.21%)
Jul 02, 2009 5.263 5.471 5.140 5.246 154,155 -0.17(-3.21%)
Jul 01, 2009 5.325 5.600 5.325 5.420 151,104 +0.17(+3.32%)
Jun 30, 2009 5.353 5.426 5.134 5.246 161,484 -0.08(-1.58%)
Jun 29, 2009 5.420 5.521 5.302 5.330 125,835 -0.09(-1.66%)
Jun 26, 2009 5.269 5.437 5.224 5.420 445,477 +0.12(+2.22%)
Jun 25, 2009 5.319 5.443 5.190 5.302 141,710 +0.09(+1.72%)
Jun 24, 2009 5.347 5.347 5.196 5.213 101,681 -0.06(-1.06%)
Jun 23, 2009 5.566 5.628 5.269 5.269 129,150 -0.22(-4.09%)
Jun 22, 2009 5.695 5.802 5.443 5.493 159,966 -0.31(-5.32%)
Jun 19, 2009 5.914 6.301 5.796 5.802 265,787 +0.02(+0.29%)
Jun 18, 2009 5.768 5.981 5.650 5.785 69,363 +0.01(+0.10%)
Jun 17, 2009 5.830 5.886 5.734 5.779 112,499 -0.03(-0.48%)
Jun 16, 2009 5.863 6.004 5.611 5.807 128,452 +0.03(+0.58%)
Jun 15, 2009 5.880 5.970 5.717 5.774 212,740 -0.20(-3.38%)
Jun 12, 2009 6.054 6.060 5.863 5.976 136,538 -0.12(-2.02%)
Jun 11, 2009 6.110 6.256 6.088 6.099 111,191 +0.03(+0.46%)
Jun 10, 2009 6.256 6.368 5.970 6.071 163,061 -0.10(-1.55%)
Jun 09, 2009 6.211 6.279 6.099 6.166 156,962 +0.10(+1.57%)
Jun 08, 2009 6.222 6.262 6.054 6.071 110,891 -0.19(-3.05%)
Jun 05, 2009 6.654 6.654 6.239 6.262 177,403 -0.34(-5.10%)
Jun 04, 2009 6.251 6.621 6.234 6.598 138,702 +0.38(+6.04%)
Jun 03, 2009 5.931 6.380 5.863 6.222 187,001 +0.21(+3.45%)
Jun 02, 2009 6.009 6.172 5.751 6.015 164,576 -0.09(-1.47%)
Jun 01, 2009 5.757 6.155 5.616 6.105 229,621 +0.52(+9.24%)
May 29, 2009 5.297 5.611 5.067 5.588 210,737 +0.33(+6.30%)
May 28, 2009 4.853 5.325 4.842 5.257 160,940 +0.45(+9.46%)
May 27, 2009 5.235 5.336 4.769 4.803 179,889 -0.49(-9.32%)
May 26, 2009 4.747 5.330 4.741 5.297 119,722 +0.53(+11.19%)
May 22, 2009 4.943 5.033 4.752 4.764 71,069 -0.15(-3.08%)
May 21, 2009 4.932 5.005 4.764 4.915 161,402 -0.11(-2.12%)
May 20, 2009 5.196 5.218 4.982 5.022 129,755 -0.11(-2.08%)
May 19, 2009 5.381 5.381 5.100 5.128 137,331 -0.27(-4.99%)
May 18, 2009 5.083 5.437 4.988 5.398 68,882 +0.42(+8.33%)
May 15, 2009 5.342 5.342 4.898 4.982 181,176 -0.33(-6.13%)
May 14, 2009 5.196 5.493 5.027 5.308 349,553 +0.16(+3.05%)
May 13, 2009 5.549 5.631 5.112 5.151 161,252 -0.52(-9.11%)
May 12, 2009 5.639 5.925 5.499 5.667 151,202 +0.05(+0.90%)
May 11, 2009 5.729 5.830 5.274 5.616 97,790 -0.23(-3.93%)
May 08, 2009 5.611 5.908 5.241 5.847 177,157 +0.36(+6.65%)
May 07, 2009 5.583 5.891 5.437 5.482 280,075 -0.03(-0.51%)
May 06, 2009 5.448 5.611 5.370 5.510 107,464 +0.11(+2.08%)
May 05, 2009 5.572 5.572 5.297 5.398 241,234 -0.20(-3.51%)
May 04, 2009 5.336 5.600 5.089 5.594 145,417 +0.42(+8.02%)
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.