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 28, 2010 8.001 8.007 7.746 7.833 176,715 -0.17(-2.10%)
May 27, 2010 7.752 8.018 7.590 8.001 124,611 +0.43(+5.65%)
May 26, 2010 7.561 7.769 7.503 7.573 186,821 +0.05(+0.69%)
May 25, 2010 7.370 7.538 7.179 7.521 217,178 +0.11(+1.48%)
May 24, 2010 7.700 7.717 7.388 7.411 166,934 -0.32(-4.19%)
May 21, 2010 7.526 7.827 7.521 7.735 324,654 +0.09(+1.21%)
May 20, 2010 7.428 8.065 7.422 7.642 337,660 -0.52(-6.38%)
May 19, 2010 8.215 8.360 8.007 8.163 143,620 -0.09(-1.12%)
May 18, 2010 8.388 8.446 8.151 8.255 167,278 -0.02(-0.21%)
May 17, 2010 8.307 8.608 8.018 8.273 161,115 +0.02(+0.28%)
May 14, 2010 8.336 8.377 8.122 8.250 172,640 -0.16(-1.93%)
May 13, 2010 8.446 8.446 8.296 8.412 121,630 -0.09(-1.09%)
May 12, 2010 8.360 8.678 8.290 8.504 213,722 +0.15(+1.80%)
May 11, 2010 8.365 8.574 8.244 8.354 186,691 -0.03(-0.35%)
May 10, 2010 8.169 8.423 7.926 8.383 228,681 +0.51(+6.47%)
May 07, 2010 7.931 8.099 7.671 7.874 368,060 -0.10(-1.23%)
May 06, 2010 8.007 8.221 7.584 7.972 205,259 -0.16(-1.99%)
May 05, 2010 7.931 8.226 7.752 8.134 203,353 +0.27(+3.38%)
May 04, 2010 7.995 7.995 7.781 7.868 145,368 -0.26(-3.20%)
May 03, 2010 7.920 8.128 7.897 8.128 164,721 +0.25(+3.23%)
Apr 30, 2010 8.111 8.279 7.874 7.874 179,313 -0.26(-3.20%)
Apr 29, 2010 8.163 8.180 8.007 8.134 149,677 +0.05(+0.64%)
Apr 28, 2010 8.232 8.279 8.047 8.082 90,880 -0.10(-1.27%)
Apr 27, 2010 8.122 8.307 8.099 8.186 106,327 +0.01(+0.14%)
Apr 26, 2010 8.226 8.307 8.163 8.174 118,245 -0.07(-0.84%)
Apr 23, 2010 8.365 8.446 8.226 8.244 340,281 -0.14(-1.66%)
Apr 22, 2010 7.937 8.402 7.868 8.383 197,163 +0.37(+4.62%)
Apr 21, 2010 7.885 8.255 7.885 8.012 274,811 +0.12(+1.47%)
Apr 20, 2010 7.833 7.897 7.717 7.897 151,299 +0.09(+1.11%)
Apr 19, 2010 7.816 7.955 7.596 7.810 110,926 -0.05(-0.59%)
Apr 16, 2010 8.059 8.088 7.850 7.856 172,778 -0.21(-2.65%)
Apr 15, 2010 8.007 8.070 7.966 8.070 74,279 +0.03(+0.36%)
Apr 14, 2010 7.920 8.076 7.903 8.041 86,490 +0.16(+1.98%)
Apr 13, 2010 7.949 7.955 7.671 7.885 77,081 -0.07(-0.87%)
Apr 12, 2010 7.966 8.041 7.850 7.955 151,160 -0.03(-0.36%)
Apr 09, 2010 7.845 7.989 7.804 7.984 82,428 +0.12(+1.47%)
Apr 08, 2010 7.862 7.989 7.839 7.868 175,421 -0.06(-0.73%)
Apr 07, 2010 7.874 8.018 7.798 7.926 176,778 +0.06(+0.81%)
Apr 06, 2010 7.550 7.955 7.498 7.862 121,168 +0.24(+3.11%)
Apr 05, 2010 7.359 7.631 7.295 7.625 203,335 +0.28(+3.86%)
Apr 01, 2010 7.359 7.341 7.341 7.341 158,336 +0.02(+0.24%)
Mar 31, 2010 7.376 7.555 7.289 7.324 244,115 -0.11(-1.48%)
Mar 30, 2010 7.428 7.492 7.353 7.434 167,049 +0.03(+0.39%)
Mar 29, 2010 7.382 7.434 7.260 7.405 155,274 +0.08(+1.03%)
Mar 26, 2010 7.399 7.492 7.278 7.330 123,681 -0.05(-0.71%)
Mar 25, 2010 7.509 7.625 7.370 7.382 147,294 -0.08(-1.09%)
Mar 24, 2010 7.584 7.613 7.434 7.463 199,906 -0.15(-1.98%)
Mar 23, 2010 7.654 7.677 7.457 7.613 177,270 -0.04(-0.53%)
Mar 22, 2010 7.532 7.729 7.417 7.654 211,027 +0.07(+0.92%)
Mar 19, 2010 7.712 8.018 7.515 7.584 368,857 -0.07(-0.91%)
Mar 18, 2010 7.729 7.839 7.648 7.654 63,531 -0.09(-1.19%)
Mar 17, 2010 7.561 7.822 7.561 7.746 85,387 +0.17(+2.21%)
Mar 16, 2010 7.538 7.607 7.463 7.579 163,504 +0.06(+0.77%)
Mar 15, 2010 7.521 7.584 7.382 7.521 124,252 -0.02(-0.31%)
Mar 12, 2010 7.526 7.683 7.405 7.544 112,543 +0.04(+0.54%)
Mar 11, 2010 7.411 7.509 7.399 7.503 136,034 +0.01(+0.08%)
Mar 10, 2010 7.440 7.631 7.388 7.498 106,287 +0.04(+0.54%)
Mar 09, 2010 7.347 7.526 7.284 7.457 82,376 +0.08(+1.02%)
Mar 08, 2010 7.272 7.463 7.272 7.382 133,088 -0.01(-0.16%)
Mar 05, 2010 7.308 7.405 7.222 7.393 136,777 +0.10(+1.41%)
Mar 04, 2010 7.279 7.319 7.203 7.290 43,005 +0.03(+0.47%)
Mar 03, 2010 7.193 7.325 7.159 7.256 89,407 +0.04(+0.56%)
Mar 02, 2010 7.101 7.245 7.004 7.216 329,900 +0.11(+1.53%)
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.