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

Flushing Finl Corp (NQ: FFIC )

13.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 29, 2004 11.06 11.12 10.91 11.00 133,965 -0.05(-0.41%)
Oct 28, 2004 11.02 11.08 10.83 11.05 81,430 -0.03(-0.26%)
Oct 27, 2004 11.04 11.21 10.91 11.08 85,282 +0.05(+0.47%)
Oct 26, 2004 10.81 11.03 10.78 11.03 32,221 +0.18(+1.63%)
Oct 25, 2004 10.74 10.98 10.74 10.85 47,457 +0.06(+0.58%)
Oct 22, 2004 10.80 10.93 10.74 10.79 64,443 -0.06(-0.53%)
Oct 21, 2004 10.85 10.91 10.79 10.84 21,539 -0.01(-0.05%)
Oct 20, 2004 10.86 10.97 10.82 10.85 92,462 -0.01(-0.05%)
Oct 19, 2004 11.16 11.16 10.86 10.86 42,203 -0.26(-2.36%)
Oct 18, 2004 10.90 11.14 10.87 11.12 74,075 +0.08(+0.72%)
Oct 15, 2004 10.99 11.04 10.87 11.04 70,047 +0.18(+1.63%)
Oct 14, 2004 11.02 11.02 10.85 10.86 26,092 -0.14(-1.25%)
Oct 13, 2004 11.11 11.19 10.91 11.00 45,705 -0.02(-0.16%)
Oct 12, 2004 11.02 11.08 10.97 11.02 64,793 -0.05(-0.46%)
Oct 11, 2004 11.01 11.07 10.92 11.07 24,866 +0.13(+1.20%)
Oct 08, 2004 11.04 11.08 10.94 10.94 29,594 -0.20(-1.79%)
Oct 07, 2004 11.14 11.17 10.98 11.14 40,627 -0.08(-0.71%)
Oct 06, 2004 11.11 11.25 11.04 11.22 48,157 +0.17(+1.55%)
Oct 05, 2004 11.15 11.19 10.94 11.04 67,770 -0.18(-1.63%)
Oct 04, 2004 11.27 11.27 11.18 11.23 73,724 +0.09(+0.82%)
Oct 01, 2004 10.85 11.38 10.85 11.14 148,675 +0.28(+2.58%)
Sep 30, 2004 10.72 10.91 10.66 10.86 88,434 +0.07(+0.69%)
Sep 29, 2004 10.58 10.78 10.58 10.78 80,029 +0.10(+0.96%)
Sep 28, 2004 10.77 10.77 10.62 10.68 189,127 +0.02(+0.21%)
Sep 27, 2004 10.79 10.79 10.66 10.66 115,227 -0.01(-0.11%)
Sep 24, 2004 10.73 10.79 10.63 10.67 37,650 +0.01(+0.11%)
Sep 23, 2004 10.64 10.75 10.54 10.66 210,141 +0.06(+0.54%)
Sep 22, 2004 10.68 10.78 10.56 10.60 144,122 -0.17(-1.54%)
Sep 21, 2004 10.61 10.91 10.50 10.76 98,416 +0.29(+2.73%)
Sep 20, 2004 10.62 10.62 10.34 10.48 60,240 -0.09(-0.81%)
Sep 17, 2004 10.94 10.96 10.41 10.56 162,334 +0.11(+1.09%)
Sep 16, 2004 10.42 10.70 10.32 10.45 69,521 -0.06(-0.54%)
Sep 15, 2004 10.59 10.59 10.39 10.51 66,544 -0.19(-1.76%)
Sep 14, 2004 10.50 10.85 10.43 10.70 53,936 +0.13(+1.24%)
Sep 13, 2004 10.58 10.70 10.44 10.56 46,056 -0.13(-1.17%)
Sep 10, 2004 10.53 10.71 10.36 10.69 38,000 +0.04(+0.38%)
Sep 09, 2004 10.26 10.67 10.26 10.65 57,789 +0.39(+3.78%)
Sep 08, 2004 10.47 10.59 10.19 10.26 44,129 -0.29(-2.76%)
Sep 07, 2004 10.48 10.58 10.39 10.55 49,383 +0.09(+0.87%)
Sep 03, 2004 10.60 10.66 10.28 10.46 41,327 -0.10(-0.92%)
Sep 02, 2004 10.40 10.81 10.31 10.56 34,148 +0.19(+1.82%)
Sep 01, 2004 10.31 10.74 10.28 10.37 61,291 +0.05(+0.50%)
Aug 31, 2004 10.25 10.48 10.11 10.32 67,070 +0.14(+1.35%)
Aug 30, 2004 10.02 10.25 9.850 10.18 59,715 +0.11(+1.13%)
Aug 27, 2004 9.948 10.09 9.936 10.07 91,061 +0.06(+0.63%)
Aug 26, 2004 10.02 10.07 9.936 10.00 42,203 -0.07(-0.74%)
Aug 25, 2004 9.982 10.16 9.982 10.08 68,121 +0.01(+0.11%)
Aug 24, 2004 10.07 10.07 9.988 10.07 85,983 +0.03(+0.28%)
Aug 23, 2004 9.988 10.07 9.902 10.04 58,890 +0.00(+0.00%)
Aug 20, 2004 10.03 10.06 9.885 10.04 76,176 +0.08(+0.80%)
Aug 19, 2004 10.08 10.12 9.953 9.959 96,490 -0.15(-1.47%)
Aug 18, 2004 9.771 10.13 9.765 10.11 181,247 +0.29(+2.97%)
Aug 17, 2004 10.02 10.02 9.793 9.816 84,757 -0.07(-0.75%)
Aug 16, 2004 9.845 9.936 9.805 9.890 61,816 +0.06(+0.64%)
Aug 13, 2004 10.13 10.13 9.731 9.828 52,010 -0.05(-0.52%)
Aug 12, 2004 9.902 10.02 9.725 9.879 107,872 +0.01(+0.12%)
Aug 11, 2004 9.879 9.976 9.708 9.868 71,623 -0.23(-2.26%)
Aug 10, 2004 10.02 10.10 9.856 10.10 78,978 +0.06(+0.57%)
Aug 09, 2004 10.10 10.34 9.902 10.04 95,789 +0.07(+0.69%)
Aug 06, 2004 9.936 10.11 9.885 9.970 130,112 +0.09(+0.87%)
Aug 05, 2004 9.999 10.12 9.856 9.885 62,692 -0.09(-0.92%)
Aug 04, 2004 9.793 10.12 9.793 9.976 41,152 +0.05(+0.46%)
Aug 03, 2004 10.04 10.10 9.930 9.930 65,422 -0.15(-1.53%)
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.