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 (%)
Jun 29, 2012 8.527 8.527 8.246 8.515 111,908 +0.09(+1.11%)
Jun 28, 2012 8.327 8.421 8.252 8.421 106,547 +0.06(+0.75%)
Jun 27, 2012 8.215 8.358 8.184 8.358 90,645 +0.14(+1.67%)
Jun 26, 2012 8.240 8.302 8.184 8.221 80,928 +0.01(+0.15%)
Jun 25, 2012 8.209 8.308 8.171 8.209 93,981 -0.09(-1.13%)
Jun 22, 2012 8.258 8.306 8.165 8.302 259,599 +0.12(+1.45%)
Jun 21, 2012 8.215 8.282 8.109 8.184 163,418 -0.02(-0.23%)
Jun 20, 2012 8.340 8.340 8.184 8.202 135,172 -0.12(-1.43%)
Jun 19, 2012 8.059 8.340 8.059 8.321 196,402 +0.31(+3.90%)
Jun 18, 2012 8.090 8.090 7.990 8.009 153,573 -0.14(-1.76%)
Jun 15, 2012 7.952 8.209 7.946 8.152 208,805 +0.17(+2.19%)
Jun 14, 2012 7.902 8.021 7.884 7.977 63,520 +0.11(+1.35%)
Jun 13, 2012 7.921 8.034 7.815 7.871 123,890 -0.05(-0.63%)
Jun 12, 2012 7.909 7.962 7.809 7.921 66,670 +0.06(+0.71%)
Jun 11, 2012 8.196 8.196 7.865 7.865 146,043 -0.22(-2.78%)
Jun 08, 2012 7.996 8.277 7.934 8.090 101,213 +0.07(+0.86%)
Jun 07, 2012 7.996 8.077 7.909 8.021 114,993 +0.11(+1.34%)
Jun 06, 2012 7.784 7.915 7.659 7.915 95,989 +0.14(+1.85%)
Jun 05, 2012 7.784 7.876 7.734 7.771 144,988 -0.11(-1.41%)
Jun 04, 2012 7.802 7.889 7.777 7.883 144,270 +0.09(+1.11%)
Jun 01, 2012 7.889 7.952 7.790 7.796 125,859 -0.18(-2.25%)
May 31, 2012 8.019 8.019 7.944 7.975 141,305 -0.02(-0.23%)
May 30, 2012 8.012 8.061 7.975 7.994 93,954 -0.07(-0.84%)
May 29, 2012 8.111 8.161 7.994 8.062 72,509 -0.02(-0.23%)
May 25, 2012 8.167 8.229 8.037 8.080 75,074 -0.08(-0.98%)
May 24, 2012 8.235 8.240 8.037 8.161 87,481 -0.04(-0.45%)
May 23, 2012 8.111 8.235 8.087 8.198 69,334 +0.04(+0.45%)
May 22, 2012 8.192 8.278 8.111 8.161 141,866 +0.00(+0.00%)
May 21, 2012 8.080 8.260 8.049 8.161 88,094 +0.10(+1.23%)
May 18, 2012 8.179 8.278 8.031 8.062 217,328 -0.14(-1.73%)
May 17, 2012 8.198 8.315 8.105 8.204 108,015 +0.00(+0.00%)
May 16, 2012 8.303 8.340 8.198 8.204 52,777 -0.04(-0.52%)
May 15, 2012 8.278 8.359 8.173 8.247 71,385 -0.06(-0.74%)
May 14, 2012 8.284 8.420 8.253 8.309 104,927 -0.05(-0.59%)
May 11, 2012 8.253 8.365 8.223 8.359 118,608 +0.01(+0.15%)
May 10, 2012 8.365 8.532 8.303 8.346 99,073 +0.06(+0.75%)
May 09, 2012 8.346 8.383 8.241 8.284 80,029 -0.18(-2.12%)
May 08, 2012 8.303 8.470 8.235 8.464 169,978 +0.12(+1.41%)
May 07, 2012 8.167 8.346 8.167 8.346 114,325 +0.18(+2.20%)
May 04, 2012 8.253 8.340 8.130 8.167 146,384 -0.14(-1.64%)
May 03, 2012 8.210 8.328 8.179 8.303 202,780 +0.11(+1.28%)
May 02, 2012 7.963 8.198 7.963 8.198 161,462 +0.16(+2.00%)
May 01, 2012 8.037 8.093 7.932 8.037 271,032 -0.02(-0.23%)
Apr 30, 2012 8.136 8.142 8.025 8.056 91,816 -0.06(-0.76%)
Apr 27, 2012 8.074 8.130 7.994 8.117 104,950 +0.04(+0.46%)
Apr 26, 2012 8.093 8.136 8.037 8.080 54,568 -0.04(-0.46%)
Apr 25, 2012 7.907 8.117 7.796 8.117 371,476 +0.15(+1.94%)
Apr 24, 2012 7.765 7.969 7.765 7.963 97,774 +0.19(+2.47%)
Apr 23, 2012 7.728 7.818 7.648 7.771 120,444 -0.04(-0.55%)
Apr 20, 2012 7.969 7.969 7.771 7.814 119,435 +0.04(+0.56%)
Apr 19, 2012 7.876 7.901 7.734 7.771 89,417 -0.07(-0.95%)
Apr 18, 2012 7.969 7.981 7.740 7.845 88,446 -0.14(-1.78%)
Apr 17, 2012 7.944 8.037 7.938 7.988 180,945 +0.04(+0.47%)
Apr 16, 2012 7.833 8.006 7.827 7.951 96,372 +0.14(+1.82%)
Apr 13, 2012 7.963 7.981 7.790 7.808 209,733 -0.21(-2.62%)
Apr 12, 2012 7.994 8.037 7.938 8.019 154,979 +0.02(+0.23%)
Apr 11, 2012 7.981 8.003 7.889 8.000 91,521 +0.12(+1.49%)
Apr 10, 2012 7.944 7.975 7.852 7.883 201,835 -0.06(-0.70%)
Apr 09, 2012 7.938 8.037 7.901 7.938 223,396 -0.11(-1.38%)
Apr 05, 2012 8.068 8.111 7.938 8.049 494,605 -0.08(-0.99%)
Apr 04, 2012 8.309 8.331 8.117 8.130 139,893 -0.28(-3.31%)
Apr 03, 2012 8.495 8.550 8.383 8.408 135,799 -0.09(-1.02%)
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.