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, 2008 9.808 10.02 9.785 9.864 115,347 +0.10(+1.03%)
Mar 28, 2008 9.847 10.04 9.718 9.763 86,264 -0.22(-2.19%)
Mar 27, 2008 10.17 10.21 9.898 9.982 66,353 -0.14(-1.39%)
Mar 26, 2008 10.04 10.17 9.976 10.12 160,547 -0.08(-0.77%)
Mar 25, 2008 10.03 10.40 9.825 10.20 218,693 +0.13(+1.34%)
Mar 24, 2008 10.32 10.38 10.02 10.07 256,475 -0.19(-1.81%)
Mar 21, 2008 9.825 10.28 9.538 10.25 908,547 +0.00(+0.00%)
Mar 20, 2008 9.825 10.28 9.538 10.25 908,547 +0.57(+5.91%)
Mar 19, 2008 9.679 10.10 9.628 9.679 336,373 +0.00(+0.00%)
Mar 18, 2008 9.331 9.707 8.904 9.679 292,528 +0.58(+6.42%)
Mar 17, 2008 9.067 9.477 9.067 9.095 213,112 -0.22(-2.35%)
Mar 14, 2008 9.679 9.679 8.983 9.314 245,694 -0.29(-3.04%)
Mar 13, 2008 9.230 9.679 9.202 9.606 179,829 +0.24(+2.51%)
Mar 12, 2008 9.466 9.645 9.230 9.370 247,153 -0.07(-0.77%)
Mar 11, 2008 8.809 9.454 8.416 9.443 176,637 +0.87(+10.14%)
Mar 10, 2008 8.641 8.658 8.433 8.573 138,354 -0.02(-0.20%)
Mar 07, 2008 8.411 8.933 8.411 8.590 185,024 +0.11(+1.32%)
Mar 06, 2008 8.803 8.882 8.478 8.478 140,072 -0.36(-4.06%)
Mar 05, 2008 8.860 9.022 8.781 8.837 309,113 -0.07(-0.76%)
Mar 04, 2008 8.955 9.062 8.803 8.904 247,128 -0.13(-1.43%)
Mar 03, 2008 9.179 9.191 8.731 9.034 202,854 -0.11(-1.23%)
Feb 29, 2008 9.056 9.320 8.955 9.146 296,078 -0.04(-0.43%)
Feb 28, 2008 9.443 9.611 9.078 9.185 175,926 -0.37(-3.88%)
Feb 27, 2008 9.466 9.651 9.264 9.555 127,078 -0.04(-0.47%)
Feb 26, 2008 9.578 9.712 9.466 9.600 166,596 -0.06(-0.64%)
Feb 25, 2008 9.393 9.668 9.129 9.662 209,516 +0.26(+2.74%)
Feb 22, 2008 9.073 9.460 8.989 9.404 200,086 +0.38(+4.23%)
Feb 21, 2008 9.387 9.611 9.022 9.022 78,862 -0.28(-3.02%)
Feb 20, 2008 9.028 9.449 9.028 9.303 121,494 +0.19(+2.09%)
Feb 19, 2008 9.252 9.342 8.955 9.112 142,713 +0.00(+0.00%)
Feb 18, 2008 9.078 9.157 8.876 9.112 356,045 +0.00(+0.00%)
Feb 15, 2008 9.078 9.146 8.876 9.112 356,045 -0.04(-0.43%)
Feb 14, 2008 9.522 9.522 9.045 9.151 174,361 -0.35(-3.66%)
Feb 13, 2008 9.393 9.499 9.207 9.499 289,409 +0.22(+2.42%)
Feb 12, 2008 9.202 9.342 9.135 9.275 158,511 +0.14(+1.54%)
Feb 11, 2008 9.084 9.252 8.916 9.135 190,916 +0.04(+0.43%)
Feb 08, 2008 9.202 9.336 8.927 9.095 107,696 -0.15(-1.58%)
Feb 07, 2008 9.028 9.426 8.893 9.241 141,649 +0.18(+1.98%)
Feb 06, 2008 8.876 9.213 8.697 9.062 172,258 +0.24(+2.74%)
Feb 05, 2008 8.938 9.224 8.809 8.820 194,295 -0.24(-2.66%)
Feb 04, 2008 9.045 9.286 8.837 9.062 116,894 +0.04(+0.50%)
Feb 01, 2008 9.017 9.112 8.854 9.017 202,449 +0.04(+0.50%)
Jan 31, 2008 8.444 9.236 8.444 8.972 224,335 +0.36(+4.17%)
Jan 30, 2008 8.736 9.034 8.540 8.613 367,537 -0.20(-2.29%)
Jan 29, 2008 8.933 8.933 8.517 8.815 252,222 +0.03(+0.38%)
Jan 28, 2008 8.355 8.966 8.282 8.781 195,276 +0.33(+3.85%)
Jan 25, 2008 8.433 8.635 8.327 8.456 127,988 +0.24(+2.87%)
Jan 24, 2008 8.456 8.523 8.029 8.220 146,060 -0.31(-3.62%)
Jan 23, 2008 7.367 8.557 7.328 8.529 231,913 +0.97(+12.84%)
Jan 22, 2008 7.019 7.709 7.019 7.558 133,408 +0.23(+3.14%)
Jan 21, 2008 7.479 7.681 7.087 7.328 174,088 +0.00(+0.00%)
Jan 18, 2008 7.479 7.681 7.087 7.328 174,088 -0.12(-1.58%)
Jan 17, 2008 7.895 7.979 7.434 7.446 132,456 -0.40(-5.15%)
Jan 16, 2008 7.732 8.097 7.721 7.850 271,469 +0.10(+1.30%)
Jan 15, 2008 7.743 7.883 7.636 7.749 150,463 -0.12(-1.57%)
Jan 14, 2008 8.304 8.383 7.771 7.872 75,991 -0.03(-0.43%)
Jan 11, 2008 8.197 8.371 7.827 7.906 229,133 -0.38(-4.54%)
Jan 10, 2008 8.192 8.484 8.074 8.282 220,199 -0.02(-0.20%)
Jan 09, 2008 8.085 8.310 7.721 8.298 187,250 +0.16(+2.00%)
Jan 08, 2008 8.495 8.663 8.125 8.136 179,098 -0.34(-3.97%)
Jan 07, 2008 8.433 8.613 8.349 8.472 186,739 +0.06(+0.73%)
Jan 04, 2008 8.450 8.809 8.399 8.411 173,400 -0.16(-1.83%)
Jan 03, 2008 8.759 8.809 8.540 8.568 138,835 -0.16(-1.80%)
Jan 02, 2008 8.961 9.140 8.478 8.725 158,552 -0.28(-3.12%)
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.