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 (%)
Oct 31, 2008 8.863 9.003 8.604 8.750 289,123 -0.04(-0.45%)
Oct 30, 2008 8.587 8.891 8.339 8.789 149,744 +0.56(+6.84%)
Oct 29, 2008 9.183 9.257 8.227 8.227 253,757 -1.00(-10.80%)
Oct 28, 2008 8.621 9.279 8.193 9.223 168,011 +0.78(+9.19%)
Oct 27, 2008 8.362 8.711 8.019 8.446 212,366 -0.05(-0.60%)
Oct 24, 2008 8.277 8.919 8.277 8.497 229,202 -0.57(-6.33%)
Oct 23, 2008 9.060 9.431 8.514 9.071 192,718 +0.06(+0.69%)
Oct 22, 2008 9.144 9.532 9.009 9.009 146,925 -0.43(-4.53%)
Oct 21, 2008 9.594 9.842 9.195 9.437 148,007 -0.38(-3.84%)
Oct 20, 2008 9.549 9.887 8.947 9.814 203,199 +0.33(+3.50%)
Oct 17, 2008 9.431 9.707 9.110 9.482 505,767 -0.43(-4.32%)
Oct 16, 2008 9.116 9.943 8.615 9.909 495,135 +0.92(+10.27%)
Oct 15, 2008 8.756 9.358 8.756 8.986 250,435 +0.08(+0.88%)
Oct 14, 2008 9.003 9.037 8.542 8.908 387,923 -0.09(-1.00%)
Oct 13, 2008 8.356 8.998 8.216 8.998 237,439 +0.91(+11.20%)
Oct 10, 2008 6.876 8.154 6.207 8.092 391,551 +0.82(+11.30%)
Oct 09, 2008 8.193 8.227 7.270 7.270 383,407 -0.69(-8.69%)
Oct 08, 2008 8.131 8.553 7.850 7.962 149,893 -0.28(-3.35%)
Oct 07, 2008 9.420 9.459 8.182 8.238 129,253 -1.17(-12.44%)
Oct 06, 2008 9.043 9.594 9.020 9.408 131,876 +0.09(+0.97%)
Oct 03, 2008 9.960 9.960 9.189 9.318 140,245 -0.23(-2.36%)
Oct 02, 2008 9.555 9.847 9.459 9.544 57,001 -0.03(-0.29%)
Oct 01, 2008 9.842 9.842 9.459 9.572 173,015 -0.28(-2.80%)
Sep 30, 2008 9.386 9.954 8.812 9.847 125,157 +1.04(+11.82%)
Sep 29, 2008 9.504 10.25 8.097 8.806 377,599 -0.88(-9.06%)
Sep 26, 2008 9.622 10.11 9.465 9.684 153,779 +0.04(+0.41%)
Sep 25, 2008 9.622 9.785 9.408 9.645 173,832 +0.12(+1.24%)
Sep 24, 2008 10.08 10.13 9.527 9.527 70,711 -0.37(-3.70%)
Sep 23, 2008 10.69 10.69 9.881 9.892 109,463 -0.42(-4.04%)
Sep 22, 2008 11.17 11.39 10.10 10.31 137,799 -1.10(-9.62%)
Sep 19, 2008 11.87 12.10 9.594 11.41 644,068 +1.35(+13.43%)
Sep 18, 2008 9.431 10.16 9.172 10.06 635,046 +0.53(+5.55%)
Sep 17, 2008 9.943 9.960 9.510 9.527 187,682 -0.63(-6.21%)
Sep 16, 2008 9.532 10.16 9.420 10.16 247,787 +0.70(+7.44%)
Sep 15, 2008 9.307 9.735 9.307 9.453 159,073 -0.18(-1.87%)
Sep 12, 2008 9.605 9.740 9.482 9.634 107,951 -0.12(-1.21%)
Sep 11, 2008 9.453 9.774 9.363 9.752 84,509 +0.15(+1.58%)
Sep 10, 2008 9.476 9.701 9.296 9.600 208,364 +0.30(+3.21%)
Sep 09, 2008 9.532 9.735 9.285 9.302 214,116 -0.21(-2.19%)
Sep 08, 2008 9.285 9.560 9.037 9.510 153,705 +0.18(+1.93%)
Sep 05, 2008 9.110 9.425 9.076 9.330 82,439 +0.11(+1.16%)
Sep 04, 2008 9.493 9.493 9.223 9.223 183,820 -0.42(-4.32%)
Sep 03, 2008 9.780 9.876 9.605 9.639 157,732 -0.17(-1.78%)
Sep 02, 2008 9.842 10.16 9.589 9.814 90,210 +0.03(+0.29%)
Aug 29, 2008 9.853 9.853 9.285 9.785 246,339 -0.17(-1.70%)
Aug 28, 2008 9.560 9.960 9.425 9.954 174,504 +0.50(+5.24%)
Aug 27, 2008 9.335 9.572 9.200 9.459 258,267 +0.14(+1.45%)
Aug 26, 2008 9.279 9.538 9.200 9.324 149,425 +0.03(+0.30%)
Aug 25, 2008 9.842 9.859 9.290 9.296 188,693 -0.48(-4.95%)
Aug 22, 2008 9.904 10.13 9.757 9.780 195,963 -0.03(-0.34%)
Aug 21, 2008 9.949 10.07 9.746 9.814 186,382 -0.29(-2.84%)
Aug 20, 2008 10.03 10.53 9.994 10.10 102,451 +0.04(+0.45%)
Aug 19, 2008 10.08 10.24 9.971 10.06 83,837 -0.09(-0.89%)
Aug 18, 2008 10.47 10.51 10.08 10.15 92,746 -0.33(-3.12%)
Aug 15, 2008 10.56 10.64 10.14 10.47 158,528 +0.03(+0.32%)
Aug 14, 2008 9.937 10.54 9.926 10.44 205,899 +0.42(+4.21%)
Aug 13, 2008 9.802 10.30 9.802 10.02 172,649 +0.17(+1.71%)
Aug 12, 2008 10.00 10.00 9.701 9.847 160,561 -0.24(-2.40%)
Aug 11, 2008 9.881 10.36 9.684 10.09 122,712 +0.23(+2.28%)
Aug 08, 2008 9.183 9.926 9.183 9.864 158,924 +0.70(+7.61%)
Aug 07, 2008 9.876 9.988 9.155 9.166 289,395 -0.79(-7.97%)
Aug 06, 2008 10.10 10.16 9.830 9.960 180,136 -0.20(-1.99%)
Aug 05, 2008 9.988 10.22 9.954 10.16 160,534 +0.28(+2.79%)
Aug 04, 2008 9.898 9.999 9.639 9.887 187,806 -0.02(-0.17%)
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.