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, 2010 7.247 7.424 7.162 7.196 248,447 -0.11(-1.48%)
Mar 30, 2010 7.299 7.361 7.225 7.304 170,013 +0.03(+0.39%)
Mar 29, 2010 7.253 7.304 7.134 7.276 158,029 +0.07(+1.03%)
Mar 26, 2010 7.270 7.361 7.151 7.202 125,876 -0.05(-0.71%)
Mar 25, 2010 7.378 7.492 7.242 7.253 149,907 -0.08(-1.09%)
Mar 24, 2010 7.452 7.481 7.304 7.333 203,453 -0.15(-1.98%)
Mar 23, 2010 7.520 7.543 7.327 7.481 180,415 -0.04(-0.53%)
Mar 22, 2010 7.401 7.594 7.287 7.520 214,771 +0.07(+0.92%)
Mar 19, 2010 7.577 7.878 7.384 7.452 375,401 -0.07(-0.91%)
Mar 18, 2010 7.594 7.702 7.515 7.520 64,658 -0.09(-1.19%)
Mar 17, 2010 7.429 7.685 7.429 7.611 86,902 +0.16(+2.21%)
Mar 16, 2010 7.407 7.475 7.333 7.446 166,405 +0.06(+0.77%)
Mar 15, 2010 7.390 7.452 7.253 7.390 126,456 -0.02(-0.31%)
Mar 12, 2010 7.395 7.549 7.276 7.412 114,539 +0.04(+0.54%)
Mar 11, 2010 7.282 7.378 7.270 7.373 138,447 +0.01(+0.08%)
Mar 10, 2010 7.310 7.498 7.259 7.367 108,173 +0.04(+0.54%)
Mar 09, 2010 7.219 7.395 7.157 7.327 83,837 +0.07(+1.02%)
Mar 08, 2010 7.145 7.333 7.145 7.253 135,450 -0.01(-0.16%)
Mar 05, 2010 7.180 7.276 7.096 7.265 139,203 +0.10(+1.41%)
Mar 04, 2010 7.152 7.191 7.077 7.163 43,768 +0.03(+0.47%)
Mar 03, 2010 7.068 7.197 7.034 7.130 90,994 +0.04(+0.56%)
Mar 02, 2010 6.978 7.118 6.882 7.090 335,753 +0.11(+1.53%)
Mar 01, 2010 7.163 7.208 6.798 6.983 356,114 -0.16(-2.21%)
Feb 26, 2010 7.208 7.248 7.034 7.141 202,369 -0.04(-0.55%)
Feb 25, 2010 7.186 7.253 7.056 7.180 123,751 -0.13(-1.77%)
Feb 24, 2010 7.208 7.315 7.203 7.310 128,770 +0.10(+1.41%)
Feb 23, 2010 7.326 7.343 7.180 7.208 129,349 -0.11(-1.54%)
Feb 22, 2010 7.304 7.332 7.267 7.321 82,092 +0.07(+0.93%)
Feb 19, 2010 7.332 7.400 7.231 7.253 259,746 -0.08(-1.15%)
Feb 18, 2010 7.310 7.405 7.298 7.338 85,117 +0.03(+0.46%)
Feb 17, 2010 7.281 7.338 7.163 7.304 128,773 +0.06(+0.78%)
Feb 16, 2010 7.163 7.276 7.118 7.248 101,564 +0.11(+1.50%)
Feb 12, 2010 7.039 7.141 7.141 7.141 171,847 +0.01(+0.16%)
Feb 11, 2010 6.899 7.135 6.809 7.130 138,461 +0.17(+2.51%)
Feb 10, 2010 6.758 6.994 6.635 6.955 198,247 +0.16(+2.32%)
Feb 09, 2010 6.927 6.927 6.792 6.798 185,933 -0.01(-0.08%)
Feb 08, 2010 6.899 6.899 6.781 6.803 159,336 -0.11(-1.63%)
Feb 05, 2010 6.775 6.933 6.736 6.916 234,994 +0.15(+2.16%)
Feb 04, 2010 6.758 6.904 6.702 6.769 362,686 -0.04(-0.58%)
Feb 03, 2010 6.871 6.949 6.657 6.809 174,149 -0.11(-1.63%)
Feb 02, 2010 6.938 6.983 6.888 6.921 227,558 -0.02(-0.24%)
Feb 01, 2010 6.955 7.124 6.899 6.938 136,227 +0.05(+0.65%)
Jan 29, 2010 6.949 7.017 6.854 6.893 284,350 -0.03(-0.49%)
Jan 28, 2010 7.096 7.096 6.788 6.927 199,659 -0.13(-1.83%)
Jan 27, 2010 6.730 7.073 6.730 7.056 165,420 +0.29(+4.33%)
Jan 26, 2010 6.730 6.854 6.707 6.764 131,256 -0.02(-0.33%)
Jan 25, 2010 6.871 6.873 6.747 6.786 107,597 +0.02(+0.25%)
Jan 22, 2010 6.758 6.899 6.724 6.769 120,215 +0.01(+0.17%)
Jan 21, 2010 6.888 6.949 6.646 6.758 177,634 -0.11(-1.56%)
Jan 20, 2010 6.871 6.949 6.798 6.865 198,897 -0.09(-1.29%)
Jan 19, 2010 6.657 7.006 6.522 6.955 190,955 +0.32(+4.83%)
Jan 15, 2010 6.696 6.634 6.634 6.634 214,676 -0.03(-0.42%)
Jan 14, 2010 6.522 6.696 6.499 6.662 101,752 +0.09(+1.37%)
Jan 13, 2010 6.471 6.651 6.454 6.572 232,236 +0.12(+1.83%)
Jan 12, 2010 6.499 6.634 6.426 6.454 133,621 -0.14(-2.05%)
Jan 11, 2010 6.651 6.663 6.471 6.589 137,846 -0.04(-0.59%)
Jan 08, 2010 6.533 6.707 6.533 6.629 150,584 +0.05(+0.68%)
Jan 07, 2010 6.426 6.595 6.347 6.584 122,067 +0.15(+2.27%)
Jan 06, 2010 6.420 6.499 6.415 6.437 196,398 +0.00(+0.00%)
Jan 05, 2010 6.679 6.702 6.345 6.437 203,471 -0.27(-4.03%)
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.