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 (%)
Dec 31, 2002 4.159 4.218 4.111 4.169 110,268 -2.19(-34.42%)
Dec 27, 2002 6.380 6.471 6.281 6.357 27,239 -0.11(-1.71%)
Dec 26, 2002 6.452 6.498 6.380 6.467 125,722 +0.05(+0.77%)
Dec 24, 2002 6.426 6.426 6.387 6.418 23,834 -0.05(-0.71%)
Dec 23, 2002 6.399 6.468 6.242 6.464 20,429 +0.03(+0.53%)
Dec 20, 2002 6.399 6.429 6.242 6.429 191,202 +0.12(+1.94%)
Dec 19, 2002 6.399 6.487 6.212 6.307 138,556 -0.09(-1.43%)
Dec 18, 2002 6.292 6.483 6.292 6.399 71,766 -0.02(-0.24%)
Dec 17, 2002 6.338 6.429 6.265 6.414 30,382 +0.11(+1.82%)
Dec 16, 2002 6.490 6.490 6.231 6.300 199,846 -0.11(-1.79%)
Dec 13, 2002 6.345 6.502 6.307 6.414 542,177 -0.02(-0.30%)
Dec 12, 2002 6.384 6.487 6.372 6.433 69,409 +0.05(+0.84%)
Dec 11, 2002 6.193 6.452 6.193 6.380 45,050 +0.05(+0.84%)
Dec 10, 2002 6.261 6.326 6.193 6.326 61,813 +0.10(+1.66%)
Dec 09, 2002 6.284 6.284 6.193 6.223 402,049 -0.08(-1.21%)
Dec 06, 2002 6.227 6.322 6.223 6.300 190,155 +0.01(+0.12%)
Dec 05, 2002 6.387 6.387 6.292 6.292 25,144 -0.05(-0.72%)
Dec 04, 2002 6.391 6.403 6.300 6.338 45,050 -0.05(-0.72%)
Dec 03, 2002 6.567 6.582 6.384 6.384 48,455 -0.18(-2.67%)
Dec 02, 2002 6.578 6.644 6.407 6.559 39,550 -0.02(-0.29%)
Nov 29, 2002 6.563 6.586 6.479 6.578 9,167 +0.08(+1.17%)
Nov 27, 2002 6.380 6.586 6.380 6.502 54,741 +0.08(+1.31%)
Nov 26, 2002 6.536 6.609 6.418 6.418 166,582 -0.12(-1.81%)
Nov 25, 2002 6.529 6.658 6.529 6.536 53,955 -0.07(-1.10%)
Nov 22, 2002 6.624 6.685 6.529 6.609 20,691 -0.02(-0.23%)
Nov 21, 2002 6.483 6.681 6.380 6.624 89,053 +0.19(+2.97%)
Nov 20, 2002 6.261 6.448 6.261 6.433 81,719 +0.16(+2.62%)
Nov 19, 2002 6.288 6.361 6.265 6.269 152,962 -0.02(-0.30%)
Nov 18, 2002 6.399 6.414 6.261 6.288 90,101 -0.16(-2.54%)
Nov 15, 2002 6.548 6.548 6.361 6.452 132,794 -0.11(-1.74%)
Nov 14, 2002 6.452 6.571 6.322 6.567 108,173 +0.11(+1.71%)
Nov 13, 2002 6.422 6.525 6.422 6.456 11,262 +0.03(+0.48%)
Nov 12, 2002 6.403 6.433 6.380 6.426 29,073 +0.05(+0.72%)
Nov 11, 2002 6.594 6.594 6.342 6.380 15,453 -0.13(-2.05%)
Nov 08, 2002 6.578 6.670 6.513 6.513 22,263 -0.02(-0.23%)
Nov 07, 2002 6.739 6.742 6.529 6.529 28,287 -0.22(-3.28%)
Nov 06, 2002 6.777 6.777 6.700 6.750 34,049 -0.00(-0.06%)
Nov 05, 2002 6.910 6.910 6.708 6.754 28,287 -0.08(-1.17%)
Nov 04, 2002 6.846 6.903 6.815 6.834 91,672 -0.01(-0.17%)
Nov 01, 2002 6.544 6.846 6.399 6.846 59,718 +0.40(+6.16%)
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%)
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.