Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

12.16 -0.27 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2006 9.352 9.437 9.268 9.363 150,675 +0.06(+0.60%)
May 30, 2006 9.532 9.549 9.290 9.307 186,850 -0.25(-2.65%)
May 26, 2006 9.515 9.600 9.420 9.560 101,722 +0.11(+1.13%)
May 25, 2006 9.437 9.611 9.397 9.453 161,549 +0.09(+0.96%)
May 24, 2006 9.251 9.420 9.172 9.363 125,628 +0.09(+0.97%)
May 23, 2006 9.459 9.611 9.251 9.273 70,347 -0.12(-1.26%)
May 22, 2006 9.397 9.555 9.240 9.392 176,001 -0.08(-0.83%)
May 19, 2006 9.285 9.555 9.245 9.470 99,382 +0.16(+1.69%)
May 18, 2006 9.442 9.521 9.302 9.313 89,268 -0.08(-0.84%)
May 17, 2006 9.285 9.425 9.144 9.392 96,641 +0.00(+0.00%)
May 16, 2006 9.375 9.448 9.335 9.392 34,982 +0.01(+0.12%)
May 15, 2006 9.273 9.437 9.262 9.380 71,072 +0.03(+0.36%)
May 12, 2006 9.482 9.545 9.307 9.347 413,755 -0.17(-1.83%)
May 11, 2006 9.453 9.566 9.437 9.521 133,922 +0.05(+0.53%)
May 10, 2006 9.622 9.639 9.397 9.470 41,421 -0.17(-1.81%)
May 09, 2006 9.769 9.791 9.645 9.645 42,423 -0.16(-1.61%)
May 08, 2006 9.898 9.966 9.769 9.802 188,488 -0.11(-1.08%)
May 05, 2006 9.802 10.04 9.791 9.909 368,406 +0.17(+1.73%)
May 04, 2006 9.560 9.769 9.521 9.740 387,318 +0.17(+1.76%)
May 03, 2006 9.476 9.594 9.375 9.572 153,978 +0.14(+1.43%)
May 02, 2006 9.285 9.482 9.273 9.437 145,496 +0.17(+1.82%)
May 01, 2006 9.555 9.594 9.228 9.268 216,101 -0.26(-2.72%)
Apr 28, 2006 9.330 9.566 9.324 9.527 92,410 +0.14(+1.44%)
Apr 27, 2006 9.397 9.538 9.358 9.392 179,869 -0.08(-0.89%)
Apr 26, 2006 9.453 9.605 9.414 9.476 111,821 +0.06(+0.66%)
Apr 25, 2006 9.498 9.498 9.290 9.414 118,272 -0.08(-0.89%)
Apr 24, 2006 9.650 9.695 9.442 9.498 105,253 -0.19(-1.92%)
Apr 21, 2006 9.802 9.802 9.656 9.684 208,645 -0.01(-0.06%)
Apr 20, 2006 9.859 9.859 9.650 9.690 145,462 -0.18(-1.82%)
Apr 19, 2006 9.802 9.937 9.482 9.870 195,368 +0.05(+0.52%)
Apr 18, 2006 9.420 9.842 9.324 9.819 114,512 +0.40(+4.24%)
Apr 17, 2006 9.335 9.515 9.335 9.420 51,785 +0.05(+0.54%)
Apr 13, 2006 9.363 9.482 9.307 9.369 434,871 +0.01(+0.06%)
Apr 12, 2006 9.330 9.386 9.245 9.363 158,331 +0.03(+0.36%)
Apr 11, 2006 9.510 9.532 9.307 9.330 139,765 -0.18(-1.89%)
Apr 10, 2006 9.465 9.544 9.431 9.510 151,405 +0.02(+0.24%)
Apr 07, 2006 9.605 9.650 9.425 9.487 154,179 -0.08(-0.82%)
Apr 06, 2006 9.566 9.617 9.510 9.566 299,845 -0.02(-0.23%)
Apr 05, 2006 9.600 9.622 9.482 9.589 132,951 -0.06(-0.58%)
Apr 04, 2006 9.639 9.718 9.442 9.645 84,257 -0.02(-0.23%)
Apr 03, 2006 9.769 9.825 9.639 9.667 77,925 -0.16(-1.60%)
Mar 31, 2006 9.735 9.830 9.521 9.825 144,883 +0.15(+1.57%)
Mar 30, 2006 9.791 9.876 9.538 9.673 133,440 -0.15(-1.49%)
Mar 29, 2006 9.774 9.825 9.639 9.819 93,386 +0.08(+0.87%)
Mar 28, 2006 9.769 9.785 9.667 9.735 61,529 -0.03(-0.29%)
Mar 27, 2006 9.740 9.785 9.656 9.763 36,509 +0.01(+0.06%)
Mar 24, 2006 9.707 9.780 9.678 9.757 61,301 +0.08(+0.81%)
Mar 23, 2006 9.684 9.763 9.639 9.679 184,287 -0.03(-0.29%)
Mar 22, 2006 9.470 9.729 9.453 9.707 134,706 +0.19(+1.95%)
Mar 21, 2006 9.673 9.690 9.476 9.521 81,710 -0.19(-1.91%)
Mar 20, 2006 9.597 9.707 9.470 9.707 58,472 +0.11(+1.11%)
Mar 17, 2006 9.622 9.662 9.572 9.600 315,562 +0.02(+0.24%)
Mar 16, 2006 9.566 9.589 9.493 9.577 50,429 +0.01(+0.12%)
Mar 15, 2006 9.504 9.566 9.380 9.566 46,265 +0.09(+0.95%)
Mar 14, 2006 9.335 9.560 9.240 9.476 61,765 +0.14(+1.51%)
Mar 13, 2006 9.285 9.420 9.257 9.335 167,881 +0.11(+1.22%)
Mar 10, 2006 8.919 9.223 8.919 9.223 52,259 +0.28(+3.08%)
Mar 09, 2006 8.936 9.138 8.902 8.947 100,638 -0.03(-0.38%)
Mar 08, 2006 9.003 9.150 8.981 8.981 179,512 -0.08(-0.87%)
Mar 07, 2006 9.257 9.330 9.048 9.060 221,310 -0.21(-2.25%)
Mar 06, 2006 9.200 9.375 9.200 9.268 58,954 -0.08(-0.84%)
Mar 03, 2006 9.279 9.431 9.200 9.347 84,477 +0.01(+0.06%)
Mar 02, 2006 9.332 9.369 9.251 9.341 47,566 -0.01(-0.12%)
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.