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 (%)
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%)
Nov 03, 2003 6.190 6.455 6.170 6.437 148,106 +0.26(+4.29%)
Oct 31, 2003 6.254 6.350 6.172 6.172 63,746 -0.09(-1.42%)
Oct 30, 2003 6.147 6.297 6.198 6.261 29,335 +0.11(+1.86%)
Oct 29, 2003 6.160 6.160 6.101 6.147 58,670 +0.01(+0.21%)
Oct 28, 2003 5.981 6.160 5.981 6.134 129,127 +0.08(+1.30%)
Oct 27, 2003 5.897 6.055 5.701 6.055 323,997 +0.20(+3.48%)
Oct 24, 2003 5.862 5.923 5.701 5.852 105,292 -0.06(-0.95%)
Oct 23, 2003 5.704 5.908 5.640 5.908 40,335 +0.19(+3.29%)
Oct 22, 2003 5.653 5.770 5.653 5.719 43,740 +0.02(+0.27%)
Oct 21, 2003 5.745 5.854 5.653 5.704 43,667 -0.03(-0.44%)
Oct 20, 2003 5.712 5.829 5.676 5.729 35,359 -0.05(-0.88%)
Oct 17, 2003 5.829 5.862 5.729 5.780 26,454 -0.11(-1.90%)
Oct 16, 2003 5.862 5.953 5.875 5.892 24,620 +0.03(+0.52%)
Oct 15, 2003 5.964 5.966 5.793 5.862 29,335 -0.17(-2.75%)
Oct 14, 2003 5.920 6.045 5.867 6.027 38,214 +0.07(+1.20%)
Oct 13, 2003 5.757 5.956 5.729 5.956 24,198 +0.17(+2.86%)
Oct 10, 2003 5.727 5.791 5.727 5.791 28,442 +0.05(+0.93%)
Oct 09, 2003 5.719 5.778 5.610 5.737 73,874 -0.04(-0.62%)
Oct 08, 2003 5.821 5.836 5.663 5.773 43,274 -0.02(-0.26%)
Oct 07, 2003 5.849 5.862 5.775 5.788 42,701 -0.05(-0.92%)
Oct 06, 2003 5.732 5.841 5.673 5.841 18,072 +0.04(+0.75%)
Oct 03, 2003 5.623 5.801 5.600 5.798 49,765 +0.20(+3.55%)
Oct 02, 2003 5.602 5.709 5.600 5.600 45,322 +0.01(+0.14%)
Oct 01, 2003 5.307 5.592 5.225 5.592 53,452 +0.29(+5.42%)
Sep 30, 2003 5.315 5.391 5.205 5.304 35,359 -0.03(-0.62%)
Sep 29, 2003 5.396 5.396 5.149 5.337 99,713 -0.02(-0.33%)
Sep 26, 2003 5.371 5.421 5.309 5.355 60,241 -0.07(-1.31%)
Sep 25, 2003 5.640 5.658 5.383 5.427 76,481 -0.21(-3.79%)
Sep 24, 2003 5.829 5.847 5.640 5.640 34,835 -0.19(-3.27%)
Sep 23, 2003 5.806 5.857 5.681 5.831 36,407 +0.07(+1.24%)
Sep 22, 2003 5.768 5.778 5.681 5.760 28,415 -0.04(-0.66%)
Sep 19, 2003 5.735 5.829 5.714 5.798 47,420 +0.04(+0.66%)
Sep 18, 2003 5.658 5.775 5.625 5.760 61,826 +0.05(+0.94%)
Sep 17, 2003 5.666 5.714 5.666 5.707 14,667 -0.02(-0.36%)
Sep 16, 2003 5.612 5.727 5.612 5.727 66,187 +0.12(+2.09%)
Sep 15, 2003 5.472 5.617 5.472 5.610 51,598 +0.14(+2.51%)
Sep 12, 2003 5.437 5.472 5.386 5.472 15,191 +0.01(+0.23%)
Sep 11, 2003 5.371 5.460 5.348 5.460 14,667 +0.09(+1.61%)
Sep 10, 2003 5.539 5.539 5.373 5.373 24,358 -0.14(-2.49%)
Sep 09, 2003 5.575 5.612 5.511 5.511 26,454 -0.09(-1.59%)
Sep 08, 2003 5.623 5.638 5.549 5.600 34,573 +0.04(+0.78%)
Sep 05, 2003 5.701 5.707 5.549 5.556 86,208 -0.18(-3.07%)
Sep 04, 2003 5.740 5.750 5.684 5.732 33,787 +0.01(+0.09%)
Sep 03, 2003 5.712 5.727 5.651 5.727 99,006 +0.05(+0.81%)
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.