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

Flushing Finl Corp (NQ: FFIC )

12.95 +0.18 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2002 7.258 7.350 7.159 7.239 455,743 -0.21(-2.77%)
May 28, 2002 7.657 7.657 7.319 7.445 125,460 -0.12(-1.56%)
May 27, 2002 7.777 7.823 7.563 7.563 246,730 +0.00(+0.00%)
May 24, 2002 7.777 7.823 7.563 7.563 246,730 -0.31(-3.93%)
May 23, 2002 7.708 7.888 7.613 7.873 34,835 +0.14(+1.83%)
May 22, 2002 7.762 7.785 7.712 7.731 86,434 -0.07(-0.88%)
May 21, 2002 7.716 7.846 7.705 7.800 37,192 +0.09(+1.14%)
May 20, 2002 7.697 7.769 7.697 7.712 96,649 -0.06(-0.83%)
May 17, 2002 7.769 7.777 7.693 7.777 100,839 +0.05(+0.59%)
May 16, 2002 7.808 7.953 7.670 7.731 68,099 -0.07(-0.89%)
May 15, 2002 7.754 7.846 7.663 7.800 160,819 +0.05(+0.60%)
May 14, 2002 7.666 7.834 7.640 7.754 215,823 +0.12(+1.55%)
May 13, 2002 7.579 7.708 7.533 7.636 75,957 +0.08(+1.06%)
May 10, 2002 7.481 7.624 7.481 7.556 88,529 -0.02(-0.30%)
May 09, 2002 7.426 7.624 7.388 7.579 163,439 +0.14(+1.85%)
May 08, 2002 7.292 7.441 7.292 7.441 98,482 +0.09(+1.25%)
May 07, 2002 7.330 7.357 7.170 7.350 109,745 +0.03(+0.42%)
May 06, 2002 7.239 7.327 7.193 7.319 339,712 +0.08(+1.16%)
May 03, 2002 7.140 7.235 7.140 7.235 113,150 +0.04(+0.53%)
May 02, 2002 7.155 7.273 7.128 7.197 108,959 +0.04(+0.59%)
May 01, 2002 7.048 7.155 6.987 7.155 42,169 +0.04(+0.59%)
Apr 30, 2002 7.063 7.120 6.998 7.113 241,491 +0.12(+1.69%)
Apr 29, 2002 7.036 7.082 6.991 6.994 125,198 -0.06(-0.81%)
Apr 26, 2002 7.029 7.094 7.025 7.052 57,884 -0.04(-0.53%)
Apr 25, 2002 7.136 7.139 7.017 7.090 39,026 -0.05(-0.65%)
Apr 24, 2002 6.958 7.197 6.958 7.136 24,882 +0.16(+2.24%)
Apr 23, 2002 6.937 7.056 6.937 6.979 28,025 +0.01(+0.16%)
Apr 22, 2002 6.872 7.010 6.819 6.968 58,670 +0.10(+1.44%)
Apr 19, 2002 6.765 6.872 6.750 6.869 142,223 +0.09(+1.36%)
Apr 18, 2002 6.602 6.777 6.559 6.777 153,224 +0.14(+2.18%)
Apr 17, 2002 6.513 6.662 6.510 6.632 462,815 +0.12(+1.89%)
Apr 16, 2002 6.510 6.548 6.330 6.509 156,367 +0.02(+0.29%)
Apr 15, 2002 6.538 6.544 6.490 6.490 156,105 -0.05(-0.76%)
Apr 12, 2002 6.523 6.544 6.445 6.540 221,847 +0.06(+1.00%)
Apr 11, 2002 6.513 6.529 6.468 6.476 333,950 -0.05(-0.81%)
Apr 10, 2002 6.445 6.536 6.445 6.528 185,440 +0.03(+0.41%)
Apr 09, 2002 6.490 6.513 6.453 6.502 76,481 -0.01(-0.12%)
Apr 08, 2002 6.544 6.548 6.441 6.510 51,860 +0.03(+0.47%)
Apr 05, 2002 6.443 6.662 6.433 6.479 82,767 +0.00(+0.00%)
Apr 04, 2002 6.292 6.506 6.288 6.479 31,168 +0.19(+3.04%)
Apr 03, 2002 6.292 6.357 6.281 6.288 15,715 -0.05(-0.72%)
Apr 02, 2002 6.448 6.448 6.334 6.334 7,595 -0.10(-1.48%)
Apr 01, 2002 6.303 6.433 6.303 6.429 18,596 +0.01(+0.12%)
Mar 29, 2002 6.361 6.452 6.177 6.422 44,788 +0.00(+0.00%)
Mar 28, 2002 6.361 6.452 6.177 6.422 44,788 -0.01(-0.18%)
Mar 27, 2002 6.380 6.471 6.231 6.433 31,168 +0.06(+0.90%)
Mar 26, 2002 6.376 6.376 6.300 6.376 23,834 +0.07(+1.15%)
Mar 25, 2002 6.250 6.342 6.147 6.303 942,131 +0.06(+0.92%)
Mar 22, 2002 6.261 6.300 6.246 6.246 90,886 -0.04(-0.66%)
Mar 21, 2002 6.269 6.296 6.216 6.288 193,298 -0.00(-0.02%)
Mar 20, 2002 6.319 6.319 6.281 6.289 58,932 +0.01(+0.14%)
Mar 19, 2002 6.300 6.349 6.281 6.281 138,032 -0.01(-0.12%)
Mar 18, 2002 6.319 6.334 6.281 6.288 110,530 -0.05(-0.78%)
Mar 15, 2002 6.263 6.361 6.263 6.338 119,698 +0.00(+0.00%)
Mar 14, 2002 6.437 6.437 6.273 6.338 120,483 +0.00(+0.00%)
Mar 13, 2002 6.414 6.468 6.338 6.338 20,953 -0.11(-1.78%)
Mar 12, 2002 6.454 6.490 6.410 6.452 50,550 +0.00(+0.00%)
Mar 11, 2002 6.471 6.510 6.452 6.452 8,381 -0.06(-0.88%)
Mar 08, 2002 6.510 6.559 6.445 6.510 49,241 +0.08(+1.19%)
Mar 07, 2002 6.490 6.490 6.433 6.433 22,001 -0.08(-1.17%)
Mar 06, 2002 6.464 6.510 6.452 6.510 8,381 +0.07(+1.07%)
Mar 05, 2002 6.490 6.494 6.426 6.441 47,145 -0.02(-0.24%)
Mar 04, 2002 6.490 6.548 6.437 6.456 81,195 -0.02(-0.24%)
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.