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 +0.08 (+0.60%)
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 31, 2002 6.605 6.655 6.448 6.448 74,123 -0.19(-2.88%)
Oct 30, 2002 6.605 6.689 6.601 6.639 28,287 -0.03(-0.51%)
Oct 29, 2002 6.563 6.697 6.563 6.674 72,290 +0.11(+1.69%)
Oct 28, 2002 6.964 6.964 6.563 6.563 65,480 -0.40(-5.76%)
Oct 25, 2002 7.052 7.063 6.758 6.964 78,576 -0.08(-1.19%)
Oct 24, 2002 6.991 7.071 6.968 7.048 13,358 -0.02(-0.22%)
Oct 23, 2002 6.899 7.063 6.823 7.063 24,882 +0.22(+3.18%)
Oct 22, 2002 6.987 6.987 6.731 6.846 23,572 -0.14(-2.02%)
Oct 21, 2002 7.040 7.044 6.983 6.987 74,123 +0.00(+0.05%)
Oct 18, 2002 6.846 7.059 6.842 6.983 184,392 +0.15(+2.18%)
Oct 17, 2002 6.418 6.834 6.418 6.834 269,779 +0.49(+7.70%)
Oct 16, 2002 6.418 6.422 6.345 6.345 106,287 -0.11(-1.66%)
Oct 15, 2002 6.380 6.433 6.380 6.452 73,338 +0.14(+2.18%)
Oct 14, 2002 6.200 6.338 6.116 6.315 20,429 +0.14(+2.23%)
Oct 11, 2002 5.899 6.223 5.899 6.177 88,791 +0.26(+4.32%)
Oct 10, 2002 5.704 6.029 5.670 5.922 166,189 +0.22(+3.82%)
Oct 09, 2002 5.952 5.952 5.704 5.704 45,050 -0.33(-5.44%)
Oct 08, 2002 5.727 6.032 5.727 6.032 117,340 +0.29(+5.05%)
Oct 07, 2002 5.918 5.918 5.727 5.742 88,791 -0.18(-2.97%)
Oct 04, 2002 5.948 5.990 5.918 5.918 42,169 -0.04(-0.70%)
Oct 03, 2002 6.105 6.193 5.952 5.960 30,906 -0.19(-3.06%)
Oct 02, 2002 6.357 6.357 5.971 6.148 39,450 -0.25(-3.87%)
Oct 01, 2002 6.368 6.410 6.216 6.395 60,241 +0.03(+0.42%)
Sep 30, 2002 6.190 6.368 6.109 6.368 119,436 +0.11(+1.83%)
Sep 27, 2002 6.490 6.490 6.189 6.254 31,168 -0.17(-2.67%)
Sep 26, 2002 6.342 6.490 6.326 6.426 113,150 +0.15(+2.37%)
Sep 25, 2002 6.197 6.368 6.151 6.277 57,884 +0.12(+1.92%)
Sep 24, 2002 6.300 6.498 6.109 6.158 84,600 -0.22(-3.41%)
Sep 23, 2002 6.445 6.468 6.300 6.376 72,290 +0.00(+0.01%)
Sep 20, 2002 6.490 6.490 6.292 6.376 195,000 -0.00(-0.07%)
Sep 19, 2002 6.441 6.597 6.380 6.380 247,143 -0.09(-1.42%)
Sep 18, 2002 6.540 6.540 6.395 6.471 13,881 -0.10(-1.45%)
Sep 17, 2002 6.634 6.639 6.548 6.567 21,477 -0.03(-0.52%)
Sep 16, 2002 6.597 6.636 6.529 6.601 22,263 -0.05(-0.80%)
Sep 13, 2002 6.517 6.804 6.498 6.655 149,819 -0.08(-1.13%)
Sep 12, 2002 6.941 6.941 6.620 6.731 416,717 -0.23(-3.29%)
Sep 11, 2002 6.872 7.025 6.872 6.960 218,704 +0.05(+0.72%)
Sep 10, 2002 6.972 7.082 6.804 6.910 101,625 -0.06(-0.82%)
Sep 09, 2002 7.071 7.140 6.968 6.968 48,717 -0.15(-2.14%)
Sep 06, 2002 7.204 7.208 7.063 7.120 122,579 -0.02(-0.27%)
Sep 05, 2002 7.193 7.212 7.140 7.140 115,507 -0.03(-0.48%)
Sep 04, 2002 7.159 7.174 7.140 7.174 161,123 +0.05(+0.70%)
Sep 03, 2002 7.078 7.216 7.078 7.124 46,622 +0.08(+1.14%)
Aug 30, 2002 7.182 7.254 7.044 7.044 178,106 -0.19(-2.59%)
Aug 29, 2002 7.178 7.231 7.159 7.231 252,230 +0.05(+0.69%)
Aug 28, 2002 7.216 7.227 7.140 7.182 116,031 -0.03(-0.48%)
Aug 27, 2002 7.216 7.254 7.185 7.216 59,718 -0.02(-0.26%)
Aug 26, 2002 7.239 7.254 7.182 7.235 127,031 +0.00(+0.00%)
Aug 23, 2002 7.254 7.258 7.235 7.235 58,670 -0.06(-0.89%)
Aug 22, 2002 7.323 7.323 7.262 7.300 25,930 -0.01(-0.16%)
Aug 21, 2002 7.326 7.361 7.311 7.311 62,337 -0.00(-0.05%)
Aug 20, 2002 7.342 7.350 7.296 7.315 26,977 -0.11(-1.44%)
Aug 16, 2002 7.422 7.430 7.277 7.422 57,596 -0.12(-1.57%)
Aug 15, 2002 7.330 7.540 7.258 7.540 64,170 +0.25(+3.40%)
Aug 14, 2002 7.143 7.292 7.109 7.292 413,836 +0.31(+4.37%)
Aug 13, 2002 7.174 7.182 6.922 6.987 146,676 -0.25(-3.43%)
Aug 12, 2002 7.250 7.250 7.174 7.235 30,120 -0.05(-0.73%)
Aug 07, 2002 7.277 7.330 7.220 7.288 39,812 +0.10(+1.43%)
Aug 06, 2002 7.044 7.407 6.980 7.185 83,029 +0.15(+2.17%)
Aug 05, 2002 7.025 7.059 6.972 7.033 89,315 +0.04(+0.60%)
Aug 02, 2002 7.300 7.330 6.987 6.991 108,173 -0.23(-3.17%)
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.