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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 4.147 4.205 4.099 4.157 110,587 -2.18(-34.42%)
Dec 27, 2002 6.361 6.453 6.262 6.339 27,318 -0.11(-1.71%)
Dec 26, 2002 6.434 6.479 6.361 6.449 126,085 +0.05(+0.77%)
Dec 24, 2002 6.407 6.407 6.369 6.399 23,903 -0.05(-0.71%)
Dec 23, 2002 6.380 6.449 6.224 6.445 20,488 +0.03(+0.53%)
Dec 20, 2002 6.380 6.411 6.224 6.411 191,754 +0.12(+1.94%)
Dec 19, 2002 6.380 6.468 6.194 6.289 138,956 -0.09(-1.43%)
Dec 18, 2002 6.274 6.464 6.274 6.380 71,973 -0.02(-0.24%)
Dec 17, 2002 6.320 6.411 6.247 6.396 30,470 +0.11(+1.82%)
Dec 16, 2002 6.472 6.472 6.213 6.281 200,422 -0.11(-1.79%)
Dec 13, 2002 6.327 6.483 6.289 6.396 543,742 -0.02(-0.30%)
Dec 12, 2002 6.365 6.468 6.354 6.415 69,609 +0.05(+0.84%)
Dec 11, 2002 6.175 6.434 6.175 6.361 45,180 +0.05(+0.84%)
Dec 10, 2002 6.243 6.308 6.175 6.308 61,991 +0.10(+1.66%)
Dec 09, 2002 6.266 6.266 6.175 6.205 403,209 -0.08(-1.21%)
Dec 06, 2002 6.209 6.304 6.205 6.281 190,703 +0.01(+0.12%)
Dec 05, 2002 6.369 6.369 6.274 6.274 25,217 -0.05(-0.72%)
Dec 04, 2002 6.373 6.384 6.281 6.320 45,180 -0.05(-0.72%)
Dec 03, 2002 6.548 6.563 6.366 6.366 48,595 -0.17(-2.67%)
Dec 02, 2002 6.559 6.624 6.388 6.540 39,664 -0.02(-0.29%)
Nov 29, 2002 6.544 6.567 6.460 6.559 9,193 +0.08(+1.17%)
Nov 27, 2002 6.361 6.567 6.361 6.484 54,899 +0.08(+1.31%)
Nov 26, 2002 6.518 6.590 6.399 6.399 167,062 -0.12(-1.81%)
Nov 25, 2002 6.510 6.639 6.510 6.518 54,111 -0.07(-1.10%)
Nov 22, 2002 6.605 6.666 6.510 6.590 20,751 -0.02(-0.23%)
Nov 21, 2002 6.464 6.662 6.361 6.605 89,310 +0.19(+2.97%)
Nov 20, 2002 6.243 6.430 6.243 6.415 81,955 +0.16(+2.62%)
Nov 19, 2002 6.270 6.342 6.247 6.251 153,403 -0.02(-0.30%)
Nov 18, 2002 6.380 6.396 6.243 6.270 90,361 -0.16(-2.54%)
Nov 15, 2002 6.529 6.529 6.342 6.434 133,177 -0.11(-1.74%)
Nov 14, 2002 6.433 6.552 6.304 6.548 108,485 +0.11(+1.72%)
Nov 13, 2002 6.403 6.506 6.403 6.438 11,295 +0.03(+0.48%)
Nov 12, 2002 6.384 6.415 6.361 6.407 29,157 +0.05(+0.72%)
Nov 11, 2002 6.575 6.575 6.323 6.361 15,497 -0.13(-2.05%)
Nov 08, 2002 6.559 6.651 6.495 6.495 22,327 -0.02(-0.23%)
Nov 07, 2002 6.720 6.723 6.510 6.510 28,369 -0.22(-3.28%)
Nov 06, 2002 6.757 6.757 6.681 6.731 34,148 -0.00(-0.06%)
Nov 05, 2002 6.891 6.891 6.689 6.734 28,369 -0.08(-1.17%)
Nov 04, 2002 6.826 6.883 6.795 6.814 91,937 -0.01(-0.17%)
Nov 01, 2002 6.525 6.826 6.380 6.826 59,890 +0.40(+6.16%)
Oct 31, 2002 6.586 6.636 6.430 6.430 74,337 -0.19(-2.88%)
Oct 30, 2002 6.586 6.670 6.582 6.620 28,369 -0.03(-0.51%)
Oct 29, 2002 6.544 6.677 6.544 6.655 72,498 +0.11(+1.69%)
Oct 28, 2002 6.944 6.944 6.544 6.544 65,669 -0.40(-5.76%)
Oct 25, 2002 7.031 7.043 6.738 6.944 78,803 -0.08(-1.19%)
Oct 24, 2002 6.971 7.050 6.948 7.028 13,396 -0.02(-0.22%)
Oct 23, 2002 6.879 7.043 6.803 7.043 24,954 +0.22(+3.18%)
Oct 22, 2002 6.967 6.967 6.712 6.826 23,640 -0.14(-2.02%)
Oct 21, 2002 7.020 7.024 6.963 6.967 74,337 +0.00(+0.05%)
Oct 18, 2002 6.826 7.039 6.822 6.963 184,924 +0.15(+2.18%)
Oct 17, 2002 6.399 6.814 6.399 6.814 270,557 +0.49(+7.70%)
Oct 16, 2002 6.399 6.403 6.327 6.327 106,594 -0.11(-1.66%)
Oct 15, 2002 6.361 6.415 6.361 6.434 73,549 +0.14(+2.18%)
Oct 14, 2002 6.182 6.320 6.099 6.297 20,488 +0.14(+2.22%)
Oct 11, 2002 5.882 6.205 5.882 6.160 89,047 +0.26(+4.32%)
Oct 10, 2002 5.688 6.011 5.653 5.905 166,668 +0.22(+3.82%)
Oct 09, 2002 5.935 5.935 5.688 5.688 45,180 -0.33(-5.44%)
Oct 08, 2002 5.710 6.015 5.710 6.015 117,679 +0.29(+5.05%)
Oct 07, 2002 5.901 5.901 5.710 5.726 89,047 -0.18(-2.97%)
Oct 04, 2002 5.931 5.973 5.901 5.901 42,291 -0.04(-0.70%)
Oct 03, 2002 6.087 6.175 5.935 5.943 30,995 -0.19(-3.06%)
Oct 02, 2002 6.339 6.339 5.954 6.130 39,564 -0.25(-3.87%)
Oct 01, 2002 6.350 6.392 6.198 6.377 60,415 +0.03(+0.42%)
Sep 30, 2002 6.172 6.350 6.091 6.350 119,780 +0.11(+1.83%)
Sep 27, 2002 6.472 6.472 6.171 6.236 31,258 -0.17(-2.67%)
Sep 26, 2002 6.323 6.472 6.308 6.407 113,476 +0.15(+2.37%)
Sep 25, 2002 6.179 6.350 6.133 6.259 58,051 +0.12(+1.92%)
Sep 24, 2002 6.281 6.479 6.091 6.141 84,844 -0.22(-3.41%)
Sep 23, 2002 6.426 6.449 6.281 6.358 72,498 +0.00(+0.01%)
Sep 20, 2002 6.472 6.472 6.274 6.357 195,563 -0.00(-0.07%)
Sep 19, 2002 6.422 6.578 6.361 6.361 247,857 -0.09(-1.42%)
Sep 18, 2002 6.521 6.521 6.377 6.453 13,921 -0.10(-1.45%)
Sep 17, 2002 6.615 6.620 6.529 6.548 21,539 -0.03(-0.52%)
Sep 16, 2002 6.578 6.616 6.510 6.582 22,327 -0.05(-0.80%)
Sep 13, 2002 6.498 6.784 6.479 6.636 150,251 -0.08(-1.13%)
Sep 12, 2002 6.921 6.921 6.601 6.712 417,919 -0.23(-3.29%)
Sep 11, 2002 6.853 7.005 6.853 6.940 219,335 +0.05(+0.72%)
Sep 10, 2002 6.952 7.062 6.784 6.891 101,918 -0.06(-0.82%)
Sep 09, 2002 7.050 7.119 6.948 6.948 48,858 -0.15(-2.14%)
Sep 06, 2002 7.184 7.188 7.043 7.100 122,933 -0.02(-0.27%)
Sep 05, 2002 7.172 7.191 7.119 7.119 115,840 -0.03(-0.48%)
Sep 04, 2002 7.138 7.153 7.119 7.153 161,588 +0.05(+0.70%)
Sep 03, 2002 7.058 7.195 7.058 7.104 46,756 +0.08(+1.14%)
Aug 30, 2002 7.161 7.233 7.024 7.024 178,620 -0.19(-2.59%)
Aug 29, 2002 7.157 7.210 7.138 7.210 252,958 +0.05(+0.69%)
Aug 28, 2002 7.195 7.207 7.119 7.161 116,366 -0.03(-0.48%)
Aug 27, 2002 7.195 7.233 7.165 7.195 59,890 -0.02(-0.26%)
Aug 26, 2002 7.218 7.233 7.161 7.214 127,398 +0.00(+0.00%)
Aug 23, 2002 7.233 7.237 7.214 7.214 58,839 -0.06(-0.89%)
Aug 22, 2002 7.302 7.302 7.241 7.279 26,005 -0.01(-0.16%)
Aug 21, 2002 7.305 7.340 7.290 7.290 62,517 -0.00(-0.05%)
Aug 20, 2002 7.321 7.328 7.275 7.294 27,055 -0.11(-1.44%)
Aug 16, 2002 7.401 7.408 7.256 7.401 57,762 -0.12(-1.57%)
Aug 15, 2002 7.309 7.519 7.237 7.519 64,355 +0.25(+3.40%)
Aug 14, 2002 7.123 7.271 7.089 7.271 415,030 +0.30(+4.37%)
Aug 13, 2002 7.153 7.161 6.902 6.967 147,099 -0.25(-3.43%)
Aug 12, 2002 7.229 7.229 7.153 7.214 30,207 -0.05(-0.73%)
Aug 07, 2002 7.256 7.309 7.199 7.267 39,926 +0.10(+1.43%)
Aug 06, 2002 7.024 7.385 6.960 7.165 83,268 +0.15(+2.17%)
Aug 05, 2002 7.005 7.039 6.951 7.012 89,573 +0.04(+0.60%)
Aug 02, 2002 7.279 7.309 6.967 6.971 108,485 -0.23(-3.17%)
Aug 01, 2002 7.287 7.401 7.160 7.199 31,048,472 -0.12(-1.66%)
Jul 31, 2002 7.450 7.572 7.309 7.321 145,260 -0.29(-3.85%)
Jul 30, 2002 7.450 7.614 7.405 7.614 276,599 +0.16(+2.15%)
Jul 29, 2002 6.986 7.481 6.986 7.454 62,779 +0.39(+5.55%)
Jul 26, 2002 7.138 7.301 7.043 7.062 34,754 -0.02(-0.32%)
Jul 25, 2002 7.233 7.306 7.085 7.085 289,995 -0.22(-3.07%)
Jul 24, 2002 6.795 7.309 6.205 7.309 245,340 +0.51(+7.56%)
Jul 23, 2002 6.927 6.929 6.795 6.795 195,169 -0.08(-1.11%)
Jul 22, 2002 6.757 6.872 6.738 6.872 73,812 +0.20(+3.03%)
Jul 19, 2002 6.738 6.773 6.529 6.670 72,498 -0.43(-6.01%)
Jul 17, 2002 7.043 7.184 6.932 7.096 49,120 -0.37(-4.99%)
Jul 12, 2002 7.618 7.618 7.374 7.469 8,143 -0.15(-2.00%)
Jul 11, 2002 7.690 7.690 7.538 7.622 21,539 -0.11(-1.38%)
Jul 10, 2002 7.785 7.842 7.656 7.728 76,439 -0.11(-1.41%)
Jul 09, 2002 7.823 7.839 7.823 7.839 149,726 +0.02(+0.19%)
Jul 08, 2002 7.747 7.823 7.747 7.823 49,646 +0.08(+0.98%)
Jul 05, 2002 7.633 7.747 7.576 7.747 13,921 +0.14(+1.90%)
Jul 04, 2002 7.732 7.732 7.538 7.602 80,379 +0.00(+0.00%)
Jul 03, 2002 7.732 7.732 7.538 7.602 80,379 -0.20(-2.59%)
Jul 02, 2002 7.755 7.934 7.751 7.804 49,120 -0.00(-0.05%)
Jul 01, 2002 7.717 7.854 7.698 7.808 163,385 +0.01(+0.10%)
Jun 28, 2002 7.614 7.854 7.538 7.800 477,284 +0.11(+1.44%)
Jun 27, 2002 7.557 7.690 7.176 7.690 45,705 +0.11(+1.51%)
Jun 26, 2002 7.309 7.614 7.287 7.576 148,412 +0.16(+2.10%)
Jun 25, 2002 7.614 7.671 7.367 7.420 106,647 -0.14(-1.81%)
Jun 21, 2002 7.519 7.595 7.519 7.557 132,914 +0.10(+1.28%)
Jun 20, 2002 7.347 7.633 7.347 7.462 78,803 +0.08(+1.03%)
Jun 19, 2002 7.385 7.599 7.271 7.385 62,779 +0.06(+0.83%)
Jun 18, 2002 7.176 7.359 7.031 7.325 82,480 +0.17(+2.34%)
Jun 17, 2002 6.951 7.176 6.951 7.157 59,890 +0.20(+2.84%)
Jun 14, 2002 6.872 7.062 6.795 6.959 62,779 +0.04(+0.55%)
Jun 12, 2002 6.853 6.921 6.822 6.921 154,717 +0.11(+1.56%)
Jun 11, 2002 6.891 6.948 6.799 6.814 73,024 -0.08(-1.16%)
Jun 10, 2002 6.951 7.062 6.799 6.894 110,849 -0.06(-0.82%)
Jun 07, 2002 6.833 6.959 6.651 6.951 140,532 +0.14(+2.13%)
Jun 06, 2002 6.932 6.932 6.757 6.807 193,855 -0.17(-2.45%)
Jun 05, 2002 6.959 7.005 6.807 6.978 68,296 -0.24(-3.32%)
May 31, 2002 7.237 7.328 7.138 7.218 457,058 -0.21(-2.77%)
May 28, 2002 7.635 7.635 7.298 7.424 125,822 -0.12(-1.56%)
May 27, 2002 7.755 7.800 7.542 7.542 247,442 +0.00(+0.00%)
May 24, 2002 7.755 7.800 7.542 7.542 247,442 -0.31(-3.93%)
May 23, 2002 7.686 7.865 7.591 7.850 34,936 +0.14(+1.83%)
May 22, 2002 7.740 7.762 7.690 7.709 86,683 -0.07(-0.88%)
May 21, 2002 7.694 7.823 7.682 7.778 37,300 +0.09(+1.14%)
May 20, 2002 7.675 7.747 7.675 7.690 96,927 -0.06(-0.83%)
May 17, 2002 7.747 7.754 7.671 7.754 101,130 +0.05(+0.59%)
May 16, 2002 7.785 7.930 7.648 7.709 68,296 -0.07(-0.89%)
May 15, 2002 7.732 7.823 7.641 7.778 161,283 +0.05(+0.60%)
May 14, 2002 7.644 7.811 7.618 7.732 216,446 +0.12(+1.55%)
May 13, 2002 7.557 7.686 7.511 7.614 76,176 +0.08(+1.06%)
May 10, 2002 7.460 7.602 7.460 7.534 88,784 -0.02(-0.30%)
May 09, 2002 7.405 7.602 7.366 7.557 163,910 +0.14(+1.85%)
May 08, 2002 7.271 7.420 7.271 7.420 98,766 +0.09(+1.25%)
May 07, 2002 7.309 7.336 7.149 7.328 110,061 +0.03(+0.42%)
May 06, 2002 7.218 7.306 7.172 7.298 340,692 +0.08(+1.16%)
May 03, 2002 7.119 7.214 7.119 7.214 113,476 +0.04(+0.53%)
May 02, 2002 7.134 7.252 7.108 7.176 109,273 +0.04(+0.59%)
May 01, 2002 7.028 7.134 6.967 7.134 42,291 +0.04(+0.59%)
Apr 30, 2002 7.043 7.100 6.978 7.092 242,188 +0.12(+1.69%)
Apr 29, 2002 7.016 7.062 6.971 6.974 125,559 -0.06(-0.81%)
Apr 26, 2002 7.009 7.073 7.005 7.031 58,051 -0.04(-0.53%)
Apr 25, 2002 7.115 7.119 6.997 7.069 39,138 -0.05(-0.65%)
Apr 24, 2002 6.938 7.176 6.938 7.115 24,954 +0.16(+2.24%)
Apr 23, 2002 6.917 7.035 6.917 6.959 28,106 +0.01(+0.16%)
Apr 22, 2002 6.853 6.990 6.799 6.948 58,839 +0.10(+1.44%)
Apr 19, 2002 6.746 6.853 6.731 6.849 142,633 +0.09(+1.36%)
Apr 18, 2002 6.583 6.757 6.540 6.757 153,666 +0.14(+2.18%)
Apr 17, 2002 6.495 6.643 6.491 6.613 464,151 +0.12(+1.89%)
Apr 16, 2002 6.491 6.529 6.312 6.490 156,818 +0.02(+0.29%)
Apr 15, 2002 6.519 6.525 6.472 6.472 156,555 -0.05(-0.76%)
Apr 12, 2002 6.504 6.525 6.426 6.521 222,487 +0.06(+1.00%)
Apr 11, 2002 6.495 6.510 6.449 6.457 334,913 -0.05(-0.81%)
Apr 10, 2002 6.427 6.518 6.427 6.510 185,975 +0.03(+0.41%)
Apr 09, 2002 6.472 6.495 6.434 6.483 76,701 -0.01(-0.12%)
Apr 08, 2002 6.525 6.529 6.422 6.491 52,010 +0.03(+0.47%)
Apr 05, 2002 6.424 6.643 6.415 6.460 83,006 +0.00(+0.00%)
Apr 04, 2002 6.274 6.487 6.270 6.460 31,258 +0.19(+3.04%)
Apr 03, 2002 6.274 6.339 6.262 6.270 15,760 -0.05(-0.72%)
Apr 02, 2002 6.430 6.430 6.316 6.316 7,617 -0.10(-1.48%)
Apr 01, 2002 6.285 6.415 6.285 6.411 18,650 +0.01(+0.12%)
Mar 29, 2002 6.342 6.434 6.160 6.403 44,917 +0.00(+0.00%)
Mar 28, 2002 6.342 6.434 6.160 6.403 44,917 -0.01(-0.18%)
Mar 27, 2002 6.361 6.453 6.213 6.415 31,258 +0.06(+0.90%)
Mar 26, 2002 6.358 6.358 6.281 6.358 23,903 +0.07(+1.15%)
Mar 25, 2002 6.232 6.323 6.129 6.285 944,850 +0.06(+0.92%)
Mar 22, 2002 6.243 6.281 6.228 6.228 91,149 -0.04(-0.66%)
Mar 21, 2002 6.251 6.278 6.198 6.270 193,855 -0.00(-0.02%)
Mar 20, 2002 6.301 6.301 6.262 6.271 59,102 +0.01(+0.14%)
Mar 19, 2002 6.281 6.331 6.262 6.262 138,431 -0.01(-0.12%)
Mar 18, 2002 6.301 6.316 6.262 6.270 110,849 -0.05(-0.78%)
Mar 15, 2002 6.245 6.342 6.245 6.320 120,043 +0.00(+0.00%)
Mar 14, 2002 6.419 6.419 6.255 6.320 120,831 +0.00(+0.00%)
Mar 13, 2002 6.396 6.449 6.320 6.320 21,014 -0.11(-1.78%)
Mar 12, 2002 6.436 6.472 6.392 6.434 50,696 +0.00(+0.00%)
Mar 11, 2002 6.453 6.491 6.434 6.434 8,405 -0.06(-0.88%)
Mar 08, 2002 6.491 6.540 6.426 6.491 49,383 +0.08(+1.19%)
Mar 07, 2002 6.472 6.472 6.415 6.415 22,064 -0.08(-1.17%)
Mar 06, 2002 6.445 6.491 6.434 6.491 8,405 +0.07(+1.07%)
Mar 05, 2002 6.471 6.476 6.407 6.422 47,281 -0.02(-0.24%)
Mar 04, 2002 6.472 6.529 6.419 6.438 81,430 -0.02(-0.24%)
Mar 01, 2002 6.415 6.453 6.361 6.453 143,947 +0.02(+0.30%)
Feb 28, 2002 6.361 6.453 6.361 6.434 286,318 +0.00(+0.00%)
Feb 27, 2002 6.439 6.457 6.403 6.434 38,088 -0.09(-1.40%)
Feb 26, 2002 6.502 6.525 6.476 6.525 11,557 -0.01(-0.17%)
Feb 25, 2002 6.419 6.605 6.339 6.537 108,748 +0.05(+0.70%)
Feb 22, 2002 6.491 6.498 6.434 6.491 84,319 +0.06(+0.89%)
Feb 21, 2002 6.498 6.502 6.350 6.434 112,425 -0.07(-1.05%)
Feb 20, 2002 6.434 6.502 6.186 6.502 62,254 +0.13(+1.97%)
Feb 19, 2002 6.430 6.430 6.335 6.377 18,650 -0.05(-0.83%)
Feb 18, 2002 6.396 6.498 6.266 6.430 18,912 +0.00(+0.00%)
Feb 15, 2002 6.396 6.498 6.266 6.430 18,912 +0.09(+1.38%)
Feb 14, 2002 6.502 6.502 6.342 6.342 12,345 -0.16(-2.46%)
Feb 13, 2002 6.544 6.567 6.354 6.502 273,447 -0.01(-0.12%)
Feb 12, 2002 6.205 6.525 6.205 6.510 103,232 +0.20(+3.14%)
Feb 11, 2002 6.304 6.411 6.240 6.312 48,858 +0.08(+1.28%)
Feb 08, 2002 6.205 6.327 6.141 6.232 290,258 +0.03(+0.43%)
Feb 07, 2002 6.224 6.323 6.198 6.205 546,894 -0.03(-0.43%)
Feb 06, 2002 6.346 6.346 6.232 6.232 20,488 -0.05(-0.79%)
Feb 05, 2002 6.354 6.354 6.259 6.281 20,488 -0.03(-0.42%)
Feb 04, 2002 6.472 6.529 6.285 6.308 180,722 -0.16(-2.53%)
Feb 01, 2002 6.544 6.548 6.472 6.472 29,419 -0.06(-0.87%)
Jan 31, 2002 6.567 6.567 6.453 6.529 111,112 -0.04(-0.58%)
Jan 30, 2002 6.259 6.567 6.259 6.567 73,024 +0.31(+4.93%)
Jan 29, 2002 6.243 6.281 6.179 6.259 53,060 +0.05(+0.74%)
Jan 28, 2002 6.240 6.281 6.122 6.213 107,435 +0.08(+1.37%)
Jan 25, 2002 6.095 6.228 6.095 6.129 50,696 +0.04(+0.63%)
Jan 24, 2002 6.262 6.262 6.072 6.091 190,441 -0.08(-1.23%)
Jan 23, 2002 6.453 6.453 6.167 6.167 138,693 -0.06(-1.04%)
Jan 22, 2002 6.447 6.447 6.219 6.232 7,354 -0.06(-0.91%)
Jan 21, 2002 6.193 6.301 6.193 6.289 21,276 +0.00(+0.00%)
Jan 18, 2002 6.193 6.301 6.193 6.289 21,276 -0.15(-2.31%)
Jan 17, 2002 6.194 6.438 6.194 6.438 24,954 +0.16(+2.48%)
Jan 16, 2002 6.377 6.453 6.243 6.281 75,388 -0.05(-0.72%)
Jan 15, 2002 6.262 6.354 6.091 6.327 60,415 +0.14(+2.21%)
Jan 14, 2002 6.346 6.392 6.148 6.190 34,410 -0.16(-2.46%)
Jan 11, 2002 6.510 6.510 6.346 6.346 34,673 -0.11(-1.71%)
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.