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 (%)
May 31, 2007 9.415 9.415 9.191 9.236 367,067 -0.17(-1.79%)
May 30, 2007 9.353 9.426 9.258 9.404 88,135 -0.03(-0.36%)
May 29, 2007 9.415 9.533 9.320 9.438 102,946 -0.04(-0.41%)
May 25, 2007 9.409 9.567 9.304 9.477 108,549 +0.09(+0.96%)
May 24, 2007 9.477 9.595 9.365 9.387 129,006 -0.12(-1.24%)
May 23, 2007 9.589 9.623 9.482 9.505 199,154 -0.06(-0.59%)
May 22, 2007 9.365 9.651 9.249 9.561 173,701 +0.17(+1.85%)
May 21, 2007 9.252 9.434 9.179 9.387 52,736 +0.15(+1.64%)
May 18, 2007 9.314 9.314 9.191 9.236 81,372 -0.05(-0.54%)
May 17, 2007 9.308 9.365 9.191 9.286 68,358 -0.03(-0.30%)
May 16, 2007 9.207 9.314 9.151 9.314 141,375 +0.15(+1.65%)
May 15, 2007 9.275 9.454 9.135 9.163 199,432 -0.12(-1.27%)
May 14, 2007 9.387 9.499 9.258 9.280 104,422 -0.13(-1.43%)
May 11, 2007 9.258 9.421 9.258 9.415 64,670 +0.21(+2.32%)
May 10, 2007 9.376 9.376 9.174 9.202 109,056 -0.21(-2.26%)
May 09, 2007 9.336 9.466 9.292 9.415 119,156 +0.01(+0.12%)
May 08, 2007 9.320 9.522 9.230 9.404 93,573 +0.06(+0.60%)
May 07, 2007 9.381 9.381 9.303 9.348 62,316 -0.02(-0.24%)
May 04, 2007 9.269 9.393 9.202 9.370 139,422 +0.14(+1.52%)
May 03, 2007 9.207 9.258 9.123 9.230 76,790 +0.03(+0.37%)
May 02, 2007 9.034 9.196 8.949 9.196 113,962 +0.13(+1.49%)
May 01, 2007 8.702 9.106 8.702 9.062 181,957 +0.34(+3.86%)
Apr 30, 2007 8.972 9.095 8.714 8.725 132,079 -0.21(-2.32%)
Apr 27, 2007 8.994 9.073 8.916 8.933 81,438 -0.10(-1.06%)
Apr 26, 2007 9.062 9.090 8.972 9.028 90,292 -0.06(-0.62%)
Apr 25, 2007 9.241 9.308 8.989 9.084 280,414 -0.12(-1.28%)
Apr 24, 2007 9.250 9.250 9.067 9.202 94,097 -0.06(-0.67%)
Apr 23, 2007 9.336 9.393 9.264 9.264 72,829 -0.12(-1.32%)
Apr 20, 2007 9.286 9.393 9.224 9.387 160,040 +0.14(+1.52%)
Apr 19, 2007 9.106 9.342 9.106 9.247 210,601 +0.08(+0.86%)
Apr 18, 2007 9.090 9.258 9.090 9.168 93,119 +0.07(+0.74%)
Apr 17, 2007 9.073 9.168 9.073 9.101 158,935 -0.05(-0.55%)
Apr 16, 2007 8.977 9.200 8.977 9.151 104,265 +0.20(+2.26%)
Apr 13, 2007 8.933 8.977 8.921 8.949 57,853 +0.01(+0.06%)
Apr 12, 2007 8.899 8.966 8.809 8.944 87,590 +0.02(+0.25%)
Apr 11, 2007 9.078 9.078 8.837 8.921 133,230 -0.12(-1.36%)
Apr 10, 2007 9.106 9.174 9.034 9.045 75,788 -0.08(-0.92%)
Apr 09, 2007 9.095 9.230 9.005 9.129 368,006 +0.02(+0.25%)
Apr 05, 2007 9.196 9.213 9.056 9.106 150,475 -0.11(-1.16%)
Apr 04, 2007 9.236 9.252 9.190 9.213 54,763 -0.04(-0.48%)
Apr 03, 2007 9.213 9.269 9.196 9.258 100,848 +0.08(+0.86%)
Apr 02, 2007 9.129 9.213 9.067 9.179 305,257 +0.07(+0.80%)
Mar 30, 2007 9.241 9.258 9.022 9.106 123,265 -0.15(-1.64%)
Mar 29, 2007 9.269 9.297 9.179 9.258 62,524 +0.06(+0.61%)
Mar 28, 2007 9.308 9.342 9.185 9.202 345,434 -0.17(-1.80%)
Mar 27, 2007 9.494 9.522 9.359 9.370 102,137 -0.17(-1.82%)
Mar 26, 2007 9.550 9.628 9.488 9.544 124,467 -0.02(-0.23%)
Mar 23, 2007 9.572 9.662 9.488 9.567 100,410 -0.03(-0.29%)
Mar 22, 2007 9.718 9.718 9.555 9.595 147,764 -0.09(-0.93%)
Mar 21, 2007 9.421 9.684 9.421 9.684 130,844 +0.26(+2.74%)
Mar 20, 2007 9.297 9.494 9.292 9.426 106,539 +0.10(+1.02%)
Mar 19, 2007 9.219 9.370 9.207 9.331 229,759 +0.14(+1.53%)
Mar 16, 2007 9.067 9.219 9.000 9.191 307,532 +0.12(+1.30%)
Mar 15, 2007 8.916 9.118 8.843 9.073 124,688 +0.13(+1.51%)
Mar 14, 2007 8.697 8.949 8.585 8.938 129,058 +0.21(+2.44%)
Mar 13, 2007 8.989 9.011 8.641 8.725 169,850 -0.26(-2.93%)
Mar 12, 2007 9.078 9.118 8.955 8.989 187,860 -0.12(-1.29%)
Mar 09, 2007 8.994 9.191 8.904 9.106 294,941 +0.20(+2.27%)
Mar 08, 2007 8.972 9.050 8.848 8.904 79,575 +0.02(+0.19%)
Mar 07, 2007 9.078 9.112 8.837 8.888 124,679 -0.21(-2.34%)
Mar 06, 2007 8.865 9.112 8.809 9.101 169,609 +0.29(+3.31%)
Mar 05, 2007 8.933 9.118 8.764 8.809 200,612 -0.19(-2.06%)
Mar 02, 2007 9.078 9.191 8.989 8.994 142,895 -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.