Skip to main content
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 30, 2003 5.277 5.567 5.204 5.540 671,843 +0.26(+4.93%)
Jun 27, 2003 5.177 5.364 5.169 5.279 517,676 +0.12(+2.23%)
Jun 26, 2003 5.064 5.164 5.014 5.164 103,695 +0.14(+2.84%)
Jun 25, 2003 4.982 5.209 4.982 5.022 136,216 +0.03(+0.65%)
Jun 24, 2003 4.987 5.059 4.934 4.989 143,147 +0.02(+0.36%)
Jun 23, 2003 5.002 5.009 4.934 4.972 90,899 -0.06(-1.25%)
Jun 20, 2003 5.027 5.072 4.979 5.034 97,564 +0.04(+0.80%)
Jun 19, 2003 5.082 5.102 4.947 4.994 117,023 -0.11(-2.11%)
Jun 18, 2003 5.122 5.139 5.032 5.102 71,173 -0.03(-0.54%)
Jun 17, 2003 5.084 5.199 5.084 5.129 106,360 +0.01(+0.29%)
Jun 16, 2003 5.129 5.137 4.967 5.114 209,789 +0.06(+1.19%)
Jun 13, 2003 5.104 5.232 5.014 5.054 87,701 -0.06(-1.08%)
Jun 12, 2003 5.154 5.154 5.002 5.109 111,159 +0.01(+0.15%)
Jun 11, 2003 5.082 5.177 5.049 5.102 138,882 +0.00(+0.10%)
Jun 10, 2003 5.099 5.127 5.064 5.097 69,307 +0.05(+0.94%)
Jun 09, 2003 5.262 5.277 5.027 5.049 112,846 -0.21(-4.04%)
Jun 06, 2003 5.139 5.444 5.139 5.262 133,817 +0.08(+1.59%)
Jun 05, 2003 5.052 5.182 5.034 5.179 55,712 +0.06(+1.07%)
Jun 04, 2003 5.149 5.222 4.969 5.124 95,164 +0.02(+0.44%)
Jun 03, 2003 5.234 5.239 5.102 5.102 73,839 -0.12(-2.35%)
Jun 02, 2003 5.184 5.232 5.184 5.224 119,422 +0.07(+1.45%)
May 30, 2003 5.072 5.179 5.064 5.150 83,702 +0.12(+2.34%)
May 29, 2003 5.014 5.074 4.957 5.032 109,293 +0.02(+0.30%)
May 28, 2003 5.062 5.127 4.884 5.017 196,994 -0.10(-1.91%)
May 27, 2003 4.994 5.114 4.994 5.114 67,708 +0.11(+2.25%)
May 23, 2003 5.007 5.089 4.982 5.002 78,637 -0.01(-0.30%)
May 22, 2003 4.952 5.039 4.912 5.017 63,976 +0.05(+0.96%)
May 21, 2003 4.964 5.009 4.934 4.969 114,357 +0.04(+0.71%)
May 20, 2003 4.877 5.007 4.854 4.934 142,081 +0.00(+0.05%)
May 19, 2003 4.994 5.042 4.924 4.932 139,681 -0.09(-1.74%)
May 16, 2003 4.914 5.089 4.914 5.019 197,260 +0.02(+0.35%)
May 15, 2003 4.889 5.002 4.862 5.002 215,654 +0.11(+2.30%)
May 14, 2003 4.869 4.944 4.824 4.889 160,740 +0.05(+1.03%)
May 13, 2003 4.927 4.927 4.824 4.839 344,406 -0.10(-2.03%)
May 12, 2003 4.909 4.962 4.892 4.939 83,702 +0.04(+0.77%)
May 09, 2003 4.839 4.917 4.817 4.902 239,112 +0.04(+0.77%)
May 08, 2003 4.802 4.864 4.789 4.864 179,933 +0.05(+0.93%)
May 07, 2003 4.832 4.864 4.769 4.819 158,608 -0.01(-0.26%)
May 06, 2003 4.757 4.852 4.747 4.832 275,098 +0.08(+1.63%)
May 05, 2003 4.774 4.774 4.724 4.754 46,382 +0.02(+0.42%)
May 02, 2003 4.739 4.809 4.724 4.734 227,116 +0.00(+0.05%)
May 01, 2003 4.764 4.764 4.709 4.732 168,471 -0.04(-0.84%)
Apr 30, 2003 4.747 4.789 4.729 4.772 222,851 -0.04(-0.73%)
Apr 29, 2003 4.874 4.874 4.734 4.807 104,494 -0.06(-1.18%)
Apr 28, 2003 4.789 4.877 4.789 4.864 66,375 +0.12(+2.53%)
Apr 25, 2003 4.689 4.762 4.689 4.744 80,503 +0.06(+1.18%)
Apr 24, 2003 4.804 4.807 4.644 4.689 174,335 -0.11(-2.34%)
Apr 23, 2003 4.839 4.839 4.752 4.802 190,329 -0.04(-0.78%)
Apr 22, 2003 4.742 4.847 4.707 4.839 332,144 +0.10(+2.11%)
Apr 21, 2003 4.704 4.802 4.627 4.739 204,191 +0.02(+0.32%)
Apr 17, 2003 4.687 4.752 4.609 4.724 166,605 +0.08(+1.83%)
Apr 16, 2003 4.549 4.682 4.549 4.639 153,276 +0.12(+2.54%)
Apr 15, 2003 4.497 4.527 4.439 4.524 100,229 -0.02(-0.33%)
Apr 14, 2003 4.407 4.542 4.402 4.539 81,303 +0.16(+3.71%)
Apr 11, 2003 4.377 4.414 4.352 4.377 62,110 -0.00(-0.11%)
Apr 10, 2003 4.379 4.422 4.379 4.382 65,042 -0.02(-0.34%)
Apr 09, 2003 4.369 4.399 4.357 4.397 23,991 +0.04(+0.98%)
Apr 08, 2003 4.307 4.359 4.307 4.354 13,328 +0.05(+1.10%)
Apr 07, 2003 4.382 4.437 4.229 4.307 50,114 -0.04(-0.98%)
Apr 04, 2003 4.404 4.404 4.332 4.349 24,257 -0.01(-0.34%)
Apr 03, 2003 4.394 4.417 4.337 4.364 9,063 -0.01(-0.29%)
Apr 02, 2003 4.369 4.434 4.352 4.377 32,254 +0.03(+0.57%)
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.