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

Flushing Finl Corp (NQ: FFIC )

13.27 +0.32 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 9.518 9.604 9.432 9.530 148,048 +0.06(+0.60%)
May 30, 2006 9.701 9.719 9.455 9.472 183,593 -0.26(-2.65%)
May 26, 2006 9.684 9.770 9.587 9.730 99,949 +0.11(+1.13%)
May 25, 2006 9.604 9.782 9.564 9.621 158,733 +0.09(+0.96%)
May 24, 2006 9.415 9.587 9.335 9.530 123,438 +0.09(+0.97%)
May 23, 2006 9.627 9.782 9.415 9.438 69,121 -0.12(-1.26%)
May 22, 2006 9.564 9.724 9.404 9.558 172,932 -0.08(-0.83%)
May 19, 2006 9.449 9.724 9.409 9.638 97,649 +0.16(+1.69%)
May 18, 2006 9.610 9.690 9.467 9.478 87,712 -0.08(-0.84%)
May 17, 2006 9.449 9.593 9.306 9.558 94,957 +0.00(+0.00%)
May 16, 2006 9.541 9.615 9.501 9.558 34,372 +0.01(+0.12%)
May 15, 2006 9.438 9.604 9.426 9.547 69,833 +0.03(+0.36%)
May 12, 2006 9.650 9.714 9.472 9.512 406,542 -0.18(-1.83%)
May 11, 2006 9.621 9.736 9.604 9.690 131,587 +0.05(+0.53%)
May 10, 2006 9.793 9.810 9.564 9.638 40,699 -0.18(-1.81%)
May 09, 2006 9.942 9.965 9.816 9.816 41,683 -0.16(-1.61%)
May 08, 2006 10.07 10.14 9.942 9.976 185,203 -0.11(-1.08%)
May 05, 2006 9.976 10.22 9.965 10.09 361,984 +0.17(+1.73%)
May 04, 2006 9.730 9.942 9.690 9.913 380,566 +0.17(+1.76%)
May 03, 2006 9.644 9.764 9.541 9.741 151,294 +0.14(+1.43%)
May 02, 2006 9.449 9.650 9.438 9.604 142,960 +0.17(+1.82%)
May 01, 2006 9.724 9.764 9.392 9.432 212,334 -0.26(-2.72%)
Apr 28, 2006 9.495 9.736 9.489 9.696 90,799 +0.14(+1.44%)
Apr 27, 2006 9.564 9.707 9.524 9.558 176,734 -0.09(-0.89%)
Apr 26, 2006 9.621 9.776 9.581 9.644 109,872 +0.06(+0.66%)
Apr 25, 2006 9.667 9.667 9.455 9.581 116,211 -0.09(-0.89%)
Apr 24, 2006 9.822 9.867 9.610 9.667 103,418 -0.19(-1.92%)
Apr 21, 2006 9.976 9.976 9.827 9.856 205,007 -0.01(-0.06%)
Apr 20, 2006 10.03 10.03 9.822 9.862 142,927 -0.18(-1.82%)
Apr 19, 2006 9.976 10.11 9.650 10.04 191,962 +0.05(+0.52%)
Apr 18, 2006 9.587 10.02 9.489 9.993 112,516 +0.41(+4.24%)
Apr 17, 2006 9.501 9.684 9.501 9.587 50,882 +0.05(+0.54%)
Apr 13, 2006 9.530 9.650 9.472 9.535 427,290 +0.01(+0.06%)
Apr 12, 2006 9.495 9.552 9.409 9.530 155,570 +0.03(+0.36%)
Apr 11, 2006 9.678 9.701 9.472 9.495 137,328 -0.18(-1.89%)
Apr 10, 2006 9.633 9.713 9.598 9.678 148,766 +0.02(+0.24%)
Apr 07, 2006 9.776 9.822 9.593 9.656 151,491 -0.08(-0.82%)
Apr 06, 2006 9.736 9.787 9.678 9.736 294,618 -0.02(-0.23%)
Apr 05, 2006 9.770 9.793 9.650 9.759 130,634 -0.06(-0.58%)
Apr 04, 2006 9.810 9.890 9.610 9.816 82,788 -0.02(-0.23%)
Apr 03, 2006 9.942 9.999 9.810 9.839 76,566 -0.16(-1.60%)
Mar 31, 2006 9.908 10.00 9.690 9.999 142,357 +0.15(+1.57%)
Mar 30, 2006 9.965 10.05 9.707 9.845 131,114 -0.15(-1.49%)
Mar 29, 2006 9.948 9.999 9.810 9.993 91,758 +0.09(+0.87%)
Mar 28, 2006 9.942 9.959 9.839 9.908 60,456 -0.03(-0.29%)
Mar 27, 2006 9.913 9.959 9.827 9.936 35,872 +0.01(+0.06%)
Mar 24, 2006 9.879 9.953 9.850 9.930 60,233 +0.08(+0.81%)
Mar 23, 2006 9.856 9.936 9.810 9.850 181,075 -0.03(-0.29%)
Mar 22, 2006 9.638 9.902 9.621 9.879 132,357 +0.19(+1.95%)
Mar 21, 2006 9.845 9.862 9.644 9.690 80,285 -0.19(-1.91%)
Mar 20, 2006 9.767 9.879 9.638 9.879 57,453 +0.11(+1.11%)
Mar 17, 2006 9.793 9.833 9.741 9.770 310,061 +0.02(+0.24%)
Mar 16, 2006 9.736 9.759 9.661 9.747 49,550 +0.01(+0.12%)
Mar 15, 2006 9.673 9.736 9.547 9.736 45,459 +0.09(+0.95%)
Mar 14, 2006 9.501 9.730 9.404 9.644 60,688 +0.14(+1.51%)
Mar 13, 2006 9.449 9.587 9.421 9.501 164,954 +0.11(+1.22%)
Mar 10, 2006 9.077 9.386 9.077 9.386 51,348 +0.28(+3.08%)
Mar 09, 2006 9.094 9.300 9.060 9.106 98,884 -0.03(-0.38%)
Mar 08, 2006 9.163 9.312 9.140 9.140 176,383 -0.08(-0.87%)
Mar 07, 2006 9.421 9.495 9.209 9.220 217,452 -0.21(-2.25%)
Mar 06, 2006 9.363 9.541 9.363 9.432 57,926 -0.08(-0.84%)
Mar 03, 2006 9.444 9.598 9.363 9.512 83,004 +0.01(+0.06%)
Mar 02, 2006 9.498 9.535 9.415 9.507 46,737 -0.01(-0.12%)
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.