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 (%)
Sep 30, 2005 9.200 9.257 9.161 9.212 54,504 -0.01(-0.06%)
Sep 29, 2005 9.183 9.251 9.144 9.217 70,032 +0.03(+0.37%)
Sep 28, 2005 9.448 9.448 9.031 9.183 626,715 -0.24(-2.57%)
Sep 27, 2005 9.352 9.425 9.116 9.425 48,559 +0.05(+0.48%)
Sep 26, 2005 9.392 9.532 9.330 9.380 62,952 +0.10(+1.09%)
Sep 23, 2005 9.279 9.369 8.930 9.279 58,538 +0.16(+1.79%)
Sep 22, 2005 9.116 9.189 8.936 9.116 45,968 +0.07(+0.81%)
Sep 21, 2005 9.110 9.183 8.930 9.043 42,643 -0.14(-1.47%)
Sep 20, 2005 9.268 9.369 9.009 9.178 56,898 -0.06(-0.67%)
Sep 19, 2005 9.369 9.583 9.200 9.240 108,991 -0.07(-0.73%)
Sep 16, 2005 9.352 9.465 9.060 9.307 224,566 -0.01(-0.06%)
Sep 15, 2005 9.527 9.555 9.228 9.313 98,003 -0.14(-1.49%)
Sep 14, 2005 9.605 9.650 9.408 9.453 40,873 -0.13(-1.35%)
Sep 13, 2005 9.791 9.819 9.544 9.583 90,293 -0.27(-2.74%)
Sep 12, 2005 9.994 10.05 9.589 9.853 158,023 -0.23(-2.23%)
Sep 09, 2005 9.853 10.08 9.819 10.08 58,378 +0.25(+2.52%)
Sep 08, 2005 9.853 9.881 9.712 9.830 37,431 -0.14(-1.36%)
Sep 07, 2005 9.847 9.966 9.847 9.966 40,015 +0.03(+0.28%)
Sep 06, 2005 9.814 10.12 9.785 9.937 49,478 +0.15(+1.49%)
Sep 02, 2005 9.926 9.971 9.757 9.791 45,565 -0.11(-1.14%)
Sep 01, 2005 9.729 9.994 9.729 9.904 99,321 +0.08(+0.86%)
Aug 31, 2005 9.735 9.842 9.679 9.819 57,123 +0.09(+0.93%)
Aug 30, 2005 9.589 9.830 9.566 9.729 95,886 +0.02(+0.23%)
Aug 29, 2005 9.673 9.729 9.453 9.707 43,329 +0.03(+0.29%)
Aug 26, 2005 9.690 10.05 9.544 9.679 55,288 -0.13(-1.32%)
Aug 25, 2005 9.667 9.847 9.622 9.808 26,578 +0.15(+1.57%)
Aug 24, 2005 9.725 9.977 9.589 9.656 67,010 -0.10(-1.04%)
Aug 23, 2005 9.797 10.04 9.712 9.757 28,414 -0.15(-1.53%)
Aug 22, 2005 9.617 9.926 9.577 9.909 45,103 +0.15(+1.56%)
Aug 19, 2005 9.673 9.859 9.566 9.757 37,691 +0.04(+0.41%)
Aug 18, 2005 9.791 9.932 9.701 9.718 35,849 -0.15(-1.54%)
Aug 17, 2005 9.847 10.02 9.830 9.870 43,825 -0.08(-0.79%)
Aug 16, 2005 10.13 10.17 9.847 9.949 54,136 -0.21(-2.05%)
Aug 15, 2005 9.785 10.26 9.785 10.16 123,995 +0.19(+1.92%)
Aug 12, 2005 9.881 10.02 9.785 9.966 55,394 +0.04(+0.43%)
Aug 11, 2005 9.892 10.00 9.802 9.923 98,013 +0.01(+0.09%)
Aug 10, 2005 9.791 10.30 9.785 9.915 149,180 +0.02(+0.17%)
Aug 09, 2005 9.988 10.12 9.876 9.898 60,715 -0.17(-1.73%)
Aug 08, 2005 10.12 10.29 10.04 10.07 39,830 -0.07(-0.72%)
Aug 05, 2005 10.16 10.33 10.13 10.15 81,459 -0.03(-0.28%)
Aug 04, 2005 10.70 10.70 10.07 10.17 73,185 -0.41(-3.83%)
Aug 03, 2005 10.91 10.92 10.58 10.58 44,984 -0.34(-3.14%)
Aug 02, 2005 10.88 10.95 10.53 10.92 72,568 -0.03(-0.26%)
Aug 01, 2005 10.63 11.06 10.63 10.95 60,372 +0.29(+2.75%)
Jul 29, 2005 10.64 10.83 10.56 10.66 45,732 -0.06(-0.52%)
Jul 28, 2005 10.49 10.71 10.49 10.71 37,602 +0.31(+2.97%)
Jul 27, 2005 10.50 10.50 10.19 10.40 28,634 -0.06(-0.59%)
Jul 26, 2005 10.53 10.64 10.39 10.47 98,491 +0.01(+0.11%)
Jul 25, 2005 10.69 10.69 10.40 10.46 33,886 -0.21(-2.00%)
Jul 22, 2005 10.39 10.80 10.37 10.67 137,453 +0.26(+2.49%)
Jul 21, 2005 10.65 10.67 10.31 10.41 93,492 -0.24(-2.22%)
Jul 20, 2005 10.52 10.69 10.38 10.65 97,864 +0.02(+0.16%)
Jul 19, 2005 10.58 10.75 10.40 10.63 43,322 +0.11(+1.07%)
Jul 18, 2005 10.78 10.90 10.52 10.52 73,283 -0.32(-2.91%)
Jul 15, 2005 10.46 10.92 10.46 10.83 101,223 +0.20(+1.85%)
Jul 14, 2005 10.84 10.90 10.62 10.64 55,067 -0.22(-2.02%)
Jul 13, 2005 10.79 10.85 10.63 10.85 59,158 +0.16(+1.47%)
Jul 12, 2005 10.65 10.84 10.65 10.70 35,352 -0.02(-0.21%)
Jul 11, 2005 10.65 10.83 10.53 10.72 59,169 +0.12(+1.11%)
Jul 08, 2005 10.36 10.78 10.29 10.60 125,324 +0.10(+0.96%)
Jul 07, 2005 10.36 10.70 9.994 10.50 41,584 +0.03(+0.32%)
Jul 06, 2005 10.89 10.97 10.47 10.47 42,997 -0.34(-3.18%)
Jul 05, 2005 10.38 10.92 10.38 10.81 73,750 +0.39(+3.73%)
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.