FFIC: Historical Prices for Flushing Financial Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.11	11.40	11.03	11.21	115,500	11.21
20-Nov-09	10.66	10.90	10.66	10.88	105,200	10.88
19-Nov-09	10.71	10.75	10.35	10.71	148,400	10.71
18-Nov-09	11.13	11.50	10.75	10.87	127,600	10.87
17-Nov-09	10.84	11.21	10.79	11.09	96,100	11.09
16-Nov-09	10.50	11.05	10.50	10.88	75,200	10.88
13-Nov-09	10.59	10.63	10.17	10.39	74,900	10.39
12-Nov-09	10.72	11.06	10.47	10.51	86,900	10.51
11-Nov-09	10.72	10.95	10.51	10.78	106,600	10.78
10-Nov-09	10.74	10.85	10.40	10.58	101,100	10.58
9-Nov-09	10.86	11.07	10.69	10.79	113,200	10.79
6-Nov-09	10.54	10.80	10.37	10.68	64,600	10.68
5-Nov-09	10.45	10.75	10.33	10.73	83,300	10.73
4-Nov-09	11.00	11.00	10.29	10.30	140,600	10.30
3-Nov-09	10.86	11.02	10.73	10.88	112,800	10.88
2-Nov-09	11.29	11.52	10.61	10.94	259,500	10.94
30-Oct-09	11.55	11.55	10.99	11.23	246,600	11.23
29-Oct-09	11.42	11.65	11.30	11.64	124,400	11.64
28-Oct-09	11.37	11.53	11.17	11.30	210,100	11.30
27-Oct-09	11.53	11.59	11.32	11.36	140,100	11.36
26-Oct-09	11.35	11.55	11.29	11.44	342,900	11.44
23-Oct-09	11.55	11.58	11.27	11.29	238,800	11.29
22-Oct-09	11.42	11.60	11.32	11.51	451,400	11.51
21-Oct-09	10.97	11.48	10.97	11.32	325,400	11.32
20-Oct-09	11.33	11.33	10.80	10.95	265,600	10.95
19-Oct-09	11.35	11.43	11.17	11.25	119,100	11.25
16-Oct-09	11.26	11.41	11.15	11.30	119,100	11.30
15-Oct-09	11.18	11.40	11.15	11.40	181,000	11.40
14-Oct-09	11.31	11.48	11.17	11.25	121,200	11.25
13-Oct-09	11.23	11.35	11.00	11.16	160,300	11.16
12-Oct-09	11.36	11.51	11.17	11.24	84,400	11.24
9-Oct-09	11.26	11.44	11.24	11.32	149,000	11.32
8-Oct-09	11.55	11.60	11.21	11.22	301,100	11.22
7-Oct-09	11.49	11.59	11.39	11.48	123,700	11.48
6-Oct-09	11.34	11.53	11.12	11.53	232,800	11.53
5-Oct-09	11.37	11.37	11.15	11.32	166,600	11.32
2-Oct-09	11.19	11.35	11.10	11.21	252,200	11.21
1-Oct-09	11.45	11.62	11.03	11.29	478,800	11.29
30-Sep-09	11.76	11.90	11.33	11.40	1,366,200	11.40
29-Sep-09	11.62	11.81	11.48	11.72	382,000	11.72
28-Sep-09	11.35	11.68	11.33	11.67	206,600	11.67
25-Sep-09	11.44	11.52	11.27	11.33	294,100	11.33
24-Sep-09	11.54	11.54	11.40	11.44	356,900	11.44
23-Sep-09	11.54	11.55	11.40	11.46	341,400	11.46
22-Sep-09	11.61	11.61	11.38	11.48	293,900	11.48
21-Sep-09	11.61	11.61	11.34	11.50	344,500	11.50
18-Sep-09	11.55	11.63	11.13	11.51	810,700	11.51
17-Sep-09	12.05	12.05	11.20	11.53	3,730,100	11.53
16-Sep-09	12.24	13.03	11.85	12.35	301,000	12.35
15-Sep-09	12.13	12.79	11.78	12.52	146,100	12.52
14-Sep-09	12.19	12.49	12.00	12.30	77,600	12.30
11-Sep-09	12.46	12.48	12.18	12.29	43,600	12.29
10-Sep-09	12.38	12.49	12.19	12.47	37,800	12.47
9-Sep-09	12.02	12.63	12.02	12.43	53,100	12.43
8-Sep-09	12.23	12.33	11.91	12.02	94,700	12.02
4-Sep-09	11.78	12.27	11.78	12.13	59,700	12.13
4-Sep-09	$ 0.13 Dividend
3-Sep-09	11.90	11.95	11.43	11.87	75,500	11.74
2-Sep-09	12.70	12.95	11.86	11.88	123,800	11.75
1-Sep-09	13.00	13.60	12.64	12.79	67,600	12.65
31-Aug-09	13.12	13.40	13.12	13.15	96,100	13.01
28-Aug-09	13.44	13.56	12.92	13.24	42,500	13.09
27-Aug-09	13.27	13.50	12.75	13.38	63,800	13.23
26-Aug-09	13.18	13.50	12.77	13.37	132,600	13.22
25-Aug-09	12.81	13.46	12.68	13.26	366,800	13.11
24-Aug-09	13.51	13.51	12.70	12.80	223,800	12.66
21-Aug-09	13.71	14.18	13.14	13.94	78,200	13.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions