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, 2007 9.582 9.582 9.354 9.399 360,668 -0.17(-1.79%)
May 30, 2007 9.519 9.594 9.422 9.571 86,599 -0.03(-0.36%)
May 29, 2007 9.582 9.702 9.485 9.605 101,151 -0.04(-0.41%)
May 25, 2007 9.576 9.736 9.469 9.645 106,657 +0.09(+0.96%)
May 24, 2007 9.645 9.765 9.531 9.554 126,757 -0.12(-1.24%)
May 23, 2007 9.759 9.793 9.651 9.673 195,682 -0.06(-0.59%)
May 22, 2007 9.531 9.822 9.413 9.731 170,673 +0.18(+1.85%)
May 21, 2007 9.416 9.602 9.342 9.554 51,817 +0.15(+1.64%)
May 18, 2007 9.479 9.479 9.354 9.399 79,953 -0.05(-0.54%)
May 17, 2007 9.474 9.531 9.354 9.451 67,166 -0.03(-0.30%)
May 16, 2007 9.371 9.479 9.314 9.479 138,910 +0.15(+1.65%)
May 15, 2007 9.439 9.622 9.297 9.325 195,955 -0.12(-1.27%)
May 14, 2007 9.554 9.668 9.422 9.445 102,601 -0.14(-1.43%)
May 11, 2007 9.422 9.588 9.422 9.582 63,543 +0.22(+2.32%)
May 10, 2007 9.542 9.542 9.337 9.365 107,154 -0.22(-2.26%)
May 09, 2007 9.502 9.633 9.456 9.582 117,078 +0.01(+0.12%)
May 08, 2007 9.485 9.691 9.394 9.571 91,942 +0.06(+0.60%)
May 07, 2007 9.548 9.548 9.468 9.514 61,230 -0.02(-0.24%)
May 04, 2007 9.434 9.559 9.365 9.536 136,991 +0.14(+1.52%)
May 03, 2007 9.371 9.422 9.285 9.394 75,451 +0.03(+0.37%)
May 02, 2007 9.194 9.359 9.108 9.359 111,975 +0.14(+1.49%)
May 01, 2007 8.857 9.268 8.857 9.222 178,785 +0.34(+3.86%)
Apr 30, 2007 9.131 9.257 8.868 8.880 129,776 -0.21(-2.32%)
Apr 27, 2007 9.154 9.234 9.074 9.091 80,018 -0.10(-1.06%)
Apr 26, 2007 9.222 9.251 9.131 9.188 88,718 -0.06(-0.62%)
Apr 25, 2007 9.405 9.474 9.148 9.245 275,525 -0.12(-1.28%)
Apr 24, 2007 9.414 9.414 9.228 9.365 92,457 -0.06(-0.67%)
Apr 23, 2007 9.502 9.559 9.428 9.428 71,560 -0.13(-1.32%)
Apr 20, 2007 9.451 9.559 9.388 9.554 157,250 +0.14(+1.52%)
Apr 19, 2007 9.268 9.508 9.268 9.411 206,930 +0.08(+0.86%)
Apr 18, 2007 9.251 9.422 9.251 9.331 91,495 +0.07(+0.74%)
Apr 17, 2007 9.234 9.331 9.234 9.262 156,165 -0.05(-0.55%)
Apr 16, 2007 9.137 9.363 9.137 9.314 102,447 +0.21(+2.26%)
Apr 13, 2007 9.091 9.137 9.080 9.108 56,845 +0.01(+0.06%)
Apr 12, 2007 9.057 9.125 8.965 9.102 86,063 +0.02(+0.25%)
Apr 11, 2007 9.239 9.239 8.994 9.080 130,907 -0.13(-1.36%)
Apr 10, 2007 9.268 9.337 9.194 9.205 74,467 -0.09(-0.92%)
Apr 09, 2007 9.257 9.394 9.165 9.291 361,591 +0.02(+0.25%)
Apr 05, 2007 9.359 9.377 9.217 9.268 147,852 -0.11(-1.16%)
Apr 04, 2007 9.399 9.416 9.353 9.377 53,808 -0.05(-0.48%)
Apr 03, 2007 9.377 9.434 9.359 9.422 99,090 +0.08(+0.86%)
Apr 02, 2007 9.291 9.377 9.228 9.342 299,935 +0.07(+0.80%)
Mar 30, 2007 9.405 9.422 9.182 9.268 121,117 -0.15(-1.64%)
Mar 29, 2007 9.434 9.462 9.342 9.422 61,434 +0.06(+0.61%)
Mar 28, 2007 9.474 9.508 9.348 9.365 339,412 -0.17(-1.80%)
Mar 27, 2007 9.662 9.691 9.525 9.536 100,356 -0.18(-1.82%)
Mar 26, 2007 9.719 9.799 9.656 9.713 122,297 -0.02(-0.23%)
Mar 23, 2007 9.742 9.833 9.656 9.736 98,659 -0.03(-0.29%)
Mar 22, 2007 9.890 9.890 9.725 9.765 145,188 -0.09(-0.93%)
Mar 21, 2007 9.588 9.856 9.588 9.856 128,563 +0.26(+2.74%)
Mar 20, 2007 9.462 9.662 9.456 9.594 104,682 +0.10(+1.02%)
Mar 19, 2007 9.382 9.536 9.371 9.496 225,753 +0.14(+1.53%)
Mar 16, 2007 9.228 9.382 9.160 9.354 302,171 +0.12(+1.30%)
Mar 15, 2007 9.074 9.279 9.000 9.234 122,514 +0.14(+1.51%)
Mar 14, 2007 8.851 9.108 8.737 9.097 126,808 +0.22(+2.44%)
Mar 13, 2007 9.148 9.171 8.794 8.880 166,889 -0.27(-2.93%)
Mar 12, 2007 9.239 9.279 9.114 9.148 184,585 -0.12(-1.29%)
Mar 09, 2007 9.154 9.354 9.062 9.268 289,799 +0.21(+2.27%)
Mar 08, 2007 9.131 9.211 9.005 9.062 78,188 +0.02(+0.19%)
Mar 07, 2007 9.239 9.274 8.994 9.045 122,505 -0.22(-2.34%)
Mar 06, 2007 9.022 9.274 8.965 9.262 166,653 +0.30(+3.31%)
Mar 05, 2007 9.091 9.279 8.920 8.965 197,114 -0.19(-2.06%)
Mar 02, 2007 9.239 9.354 9.148 9.154 140,404 -0.15(-1.66%)
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.