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 (%)
Mar 31, 2006 9.707 9.802 9.494 9.797 145,301 +0.15(+1.57%)
Mar 30, 2006 9.763 9.847 9.510 9.645 133,825 -0.15(-1.49%)
Mar 29, 2006 9.746 9.797 9.611 9.791 93,655 +0.08(+0.87%)
Mar 28, 2006 9.740 9.757 9.639 9.707 61,706 -0.03(-0.29%)
Mar 27, 2006 9.712 9.757 9.628 9.735 36,614 +0.01(+0.06%)
Mar 24, 2006 9.679 9.752 9.651 9.729 61,478 +0.08(+0.81%)
Mar 23, 2006 9.656 9.735 9.611 9.651 184,819 -0.03(-0.29%)
Mar 22, 2006 9.443 9.701 9.426 9.679 135,094 +0.19(+1.95%)
Mar 21, 2006 9.645 9.662 9.449 9.494 81,946 -0.19(-1.91%)
Mar 20, 2006 9.569 9.679 9.443 9.679 58,641 +0.11(+1.11%)
Mar 17, 2006 9.595 9.634 9.544 9.572 316,472 +0.02(+0.24%)
Mar 16, 2006 9.538 9.561 9.466 9.550 50,574 +0.01(+0.12%)
Mar 15, 2006 9.477 9.538 9.353 9.538 46,399 +0.09(+0.95%)
Mar 14, 2006 9.308 9.533 9.213 9.449 61,943 +0.14(+1.51%)
Mar 13, 2006 9.258 9.393 9.230 9.308 168,365 +0.11(+1.22%)
Mar 10, 2006 8.893 9.196 8.893 9.196 52,410 +0.27(+3.08%)
Mar 09, 2006 8.910 9.112 8.876 8.921 100,928 -0.03(-0.38%)
Mar 08, 2006 8.977 9.123 8.955 8.955 180,030 -0.08(-0.87%)
Mar 07, 2006 9.230 9.303 9.022 9.034 221,949 -0.21(-2.25%)
Mar 06, 2006 9.174 9.348 9.174 9.241 59,124 -0.08(-0.84%)
Mar 03, 2006 9.252 9.404 9.174 9.320 84,721 +0.01(+0.06%)
Mar 02, 2006 9.306 9.342 9.224 9.314 47,703 -0.01(-0.12%)
Mar 01, 2006 9.325 9.370 9.236 9.325 60,290 +0.02(+0.24%)
Feb 28, 2006 9.443 9.421 9.224 9.303 102,762 -0.14(-1.49%)
Feb 27, 2006 9.365 9.505 9.342 9.443 52,774 +0.07(+0.78%)
Feb 24, 2006 9.359 9.589 9.185 9.370 173,830 -0.07(-0.71%)
Feb 23, 2006 9.538 9.538 9.342 9.438 158,028 -0.14(-1.46%)
Feb 22, 2006 9.342 9.600 9.258 9.578 160,885 +0.34(+3.64%)
Feb 21, 2006 9.325 9.331 9.207 9.241 67,443 -0.10(-1.02%)
Feb 17, 2006 9.404 9.404 9.297 9.336 59,826 -0.01(-0.12%)
Feb 16, 2006 9.398 9.477 9.292 9.348 94,459 +0.01(+0.06%)
Feb 15, 2006 9.264 9.393 9.247 9.342 102,078 +0.05(+0.54%)
Feb 14, 2006 9.073 9.342 8.933 9.292 143,193 +0.27(+3.05%)
Feb 13, 2006 9.045 9.146 8.933 9.017 69,449 -0.10(-1.11%)
Feb 10, 2006 9.157 9.157 8.961 9.118 55,829 -0.08(-0.91%)
Feb 09, 2006 9.146 9.381 9.028 9.202 119,876 +0.10(+1.11%)
Feb 08, 2006 8.961 9.129 8.843 9.101 387,593 +0.16(+1.76%)
Feb 07, 2006 8.893 8.949 8.843 8.944 173,038 +0.03(+0.38%)
Feb 06, 2006 8.977 9.084 8.764 8.910 266,366 -0.10(-1.12%)
Feb 03, 2006 8.972 9.123 8.893 9.011 198,687 -0.01(-0.06%)
Feb 02, 2006 8.977 9.045 8.888 9.017 265,108 +0.01(+0.12%)
Feb 01, 2006 8.977 9.118 8.899 9.005 323,047 +0.00(+0.00%)
Jan 31, 2006 8.938 9.106 8.876 9.005 206,064 +0.02(+0.19%)
Jan 30, 2006 9.174 9.174 8.871 8.989 400,147 -0.22(-2.44%)
Jan 27, 2006 9.090 9.393 8.989 9.213 253,609 +0.12(+1.36%)
Jan 26, 2006 8.826 9.140 8.686 9.090 301,229 +0.40(+4.65%)
Jan 25, 2006 8.820 8.854 8.680 8.686 101,654 -0.13(-1.53%)
Jan 24, 2006 8.714 8.893 8.714 8.820 99,219 +0.06(+0.64%)
Jan 23, 2006 8.742 8.882 8.652 8.764 57,561 +0.12(+1.43%)
Jan 20, 2006 8.809 8.809 8.601 8.641 67,543 -0.14(-1.60%)
Jan 19, 2006 8.775 8.882 8.691 8.781 80,627 +0.03(+0.32%)
Jan 18, 2006 8.641 8.787 8.631 8.753 75,346 +0.03(+0.32%)
Jan 17, 2006 8.792 8.832 8.702 8.725 134,729 -0.11(-1.27%)
Jan 13, 2006 8.742 8.888 8.742 8.837 74,856 +0.03(+0.32%)
Jan 12, 2006 8.815 8.882 8.770 8.809 81,448 -0.02(-0.25%)
Jan 11, 2006 8.848 8.916 8.719 8.832 448,024 -0.04(-0.44%)
Jan 10, 2006 8.809 8.921 8.809 8.871 109,571 +0.05(+0.57%)
Jan 09, 2006 8.759 9.034 8.680 8.820 195,710 +0.06(+0.70%)
Jan 06, 2006 8.770 8.843 8.596 8.759 301,011 +0.11(+1.23%)
Jan 05, 2006 8.573 8.719 8.540 8.652 478,944 +0.07(+0.85%)
Jan 04, 2006 8.585 8.708 8.545 8.579 286,917 +0.00(+0.00%)
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.