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

Flushing Finl Corp (NQ: FFIC )

12.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 30, 2004 10.82 10.90 10.60 10.76 46,796 -0.02(-0.22%)
Jan 29, 2004 10.74 10.87 10.55 10.78 145,453 +0.21(+1.96%)
Jan 28, 2004 10.85 11.14 10.42 10.57 101,800 -0.16(-1.49%)
Jan 27, 2004 10.57 11.02 10.57 10.73 99,879 +0.14(+1.30%)
Jan 26, 2004 10.41 10.73 10.24 10.59 67,750 +0.14(+1.37%)
Jan 23, 2004 10.29 10.49 10.20 10.45 298,590 +0.21(+2.07%)
Jan 22, 2004 10.59 10.59 10.14 10.24 39,288 -0.26(-2.51%)
Jan 21, 2004 10.60 10.65 10.48 10.50 43,304 -0.09(-0.87%)
Jan 20, 2004 10.44 10.62 10.20 10.59 35,970 +0.28(+2.72%)
Jan 16, 2004 10.71 10.71 10.31 10.31 28,112 -0.40(-3.69%)
Jan 15, 2004 10.65 10.74 10.42 10.71 62,038 +0.11(+1.08%)
Jan 14, 2004 10.51 10.60 10.40 10.59 77,699 +0.14(+1.37%)
Jan 13, 2004 10.55 10.58 10.30 10.45 24,266 +0.00(+0.00%)
Jan 12, 2004 10.54 10.59 10.36 10.45 25,048 +0.00(+0.00%)
Jan 09, 2004 10.57 10.59 10.33 10.45 57,451 -0.13(-1.24%)
Jan 08, 2004 10.59 10.59 10.56 10.58 81,026 -0.01(-0.11%)
Jan 07, 2004 10.59 10.59 10.50 10.59 124,667 +0.00(+0.00%)
Jan 06, 2004 10.59 10.59 10.43 10.59 102,847 +0.00(+0.00%)
Jan 05, 2004 10.47 10.72 10.15 10.59 556,146 +0.45(+4.40%)
Jan 02, 2004 10.64 10.74 10.09 10.15 67,925 -0.32(-3.06%)
Dec 31, 2003 10.74 10.74 10.47 10.47 80,322 -0.23(-2.19%)
Dec 30, 2003 10.59 10.74 10.54 10.70 35,198 +0.01(+0.11%)
Dec 29, 2003 10.57 10.82 10.51 10.69 60,568 +0.17(+1.58%)
Dec 26, 2003 10.47 10.66 10.47 10.53 7,040 +0.06(+0.55%)
Dec 24, 2003 10.65 10.71 10.44 10.47 48,947 -0.16(-1.51%)
Dec 23, 2003 10.65 10.65 10.20 10.63 81,639 +0.09(+0.86%)
Dec 22, 2003 10.10 10.65 10.10 10.54 100,548 +0.13(+1.27%)
Dec 19, 2003 10.74 10.74 9.908 10.41 131,819 -0.03(-0.33%)
Dec 18, 2003 10.52 10.69 10.08 10.44 82,342 +0.02(+0.23%)
Dec 17, 2003 10.34 10.56 10.23 10.42 44,524 +0.03(+0.28%)
Dec 16, 2003 10.59 10.59 10.17 10.39 51,462 +3.48(+50.28%)
Dec 15, 2003 6.997 7.127 6.913 6.913 61,493 -0.08(-1.20%)
Dec 12, 2003 6.872 6.997 6.786 6.997 181,705 +0.12(+1.74%)
Dec 11, 2003 6.857 6.857 6.832 6.877 102,010 +0.04(+0.52%)
Dec 10, 2003 6.931 6.997 6.796 6.842 93,136 -0.05(-0.67%)
Dec 09, 2003 6.938 7.058 6.618 6.888 378,206 -0.07(-1.02%)
Dec 08, 2003 7.000 7.025 6.900 6.959 48,243 -0.04(-0.55%)
Dec 05, 2003 7.056 7.061 6.974 6.997 21,213 -0.06(-0.90%)
Dec 04, 2003 6.880 7.061 6.880 7.061 61,122 +0.13(+1.95%)
Dec 03, 2003 7.061 7.122 6.870 6.926 56,737 -0.07(-0.95%)
Dec 02, 2003 6.972 7.089 6.938 6.992 80,017 +0.06(+0.81%)
Dec 01, 2003 6.937 7.048 6.885 6.936 55,849 +0.01(+0.18%)
Nov 28, 2003 7.076 7.124 6.923 6.923 28,999 -0.10(-1.41%)
Nov 26, 2003 7.124 7.127 7.005 7.022 150,267 -0.11(-1.50%)
Nov 25, 2003 7.147 7.239 7.089 7.129 158,727 -0.01(-0.14%)
Nov 24, 2003 7.038 7.252 6.990 7.140 114,781 +0.10(+1.45%)
Nov 21, 2003 7.081 7.089 6.987 7.038 67,172 -0.02(-0.29%)
Nov 20, 2003 7.203 7.203 7.043 7.058 75,320 -0.08(-1.11%)
Nov 19, 2003 7.173 7.183 7.114 7.137 124,156 +0.01(+0.14%)
Nov 18, 2003 7.190 7.190 7.124 7.127 52,122 -0.06(-0.85%)
Nov 17, 2003 7.096 7.190 7.025 7.188 98,081 +0.07(+1.00%)
Nov 14, 2003 7.152 7.152 7.076 7.117 123,797 +0.02(+0.22%)
Nov 13, 2003 6.974 7.173 6.974 7.101 183,172 +0.09(+1.31%)
Nov 12, 2003 6.811 7.045 6.809 7.010 161,367 +0.16(+2.38%)
Nov 11, 2003 6.871 6.871 6.809 6.847 34,812 +0.00(+0.00%)
Nov 10, 2003 6.745 6.936 6.745 6.847 111,623 +0.10(+1.51%)
Nov 07, 2003 6.742 6.786 6.714 6.745 87,885 +0.04(+0.57%)
Nov 06, 2003 6.554 6.758 6.496 6.707 150,225 +0.18(+2.69%)
Nov 05, 2003 6.554 6.585 6.490 6.531 93,495 -0.00(-0.04%)
Nov 04, 2003 6.427 6.534 6.266 6.534 134,054 +0.10(+1.50%)
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.