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 30, 2003 5.162 5.271 5.154 5.241 82,243 +0.12(+2.34%)
May 29, 2003 5.103 5.164 5.045 5.121 107,387 +0.02(+0.30%)
May 28, 2003 5.152 5.218 4.971 5.106 193,560 -0.10(-1.91%)
May 27, 2003 5.083 5.205 5.083 5.205 66,528 +0.11(+2.25%)
May 23, 2003 5.096 5.180 5.070 5.091 77,266 -0.02(-0.30%)
May 22, 2003 5.040 5.129 4.999 5.106 62,861 +0.05(+0.96%)
May 21, 2003 5.052 5.098 5.022 5.058 112,364 +0.04(+0.71%)
May 20, 2003 4.963 5.096 4.940 5.022 139,604 +0.00(+0.05%)
May 19, 2003 5.083 5.131 5.012 5.019 137,246 -0.09(-1.74%)
May 16, 2003 5.002 5.180 5.002 5.108 193,821 +0.02(+0.35%)
May 15, 2003 4.976 5.091 4.948 5.091 211,894 +0.11(+2.30%)
May 14, 2003 4.956 5.032 4.910 4.976 157,938 +0.05(+1.03%)
May 13, 2003 5.014 5.014 4.910 4.925 338,402 -0.10(-2.03%)
May 12, 2003 4.996 5.050 4.979 5.027 82,243 +0.04(+0.77%)
May 09, 2003 4.925 5.004 4.902 4.989 234,943 +0.04(+0.77%)
May 08, 2003 4.887 4.951 4.874 4.951 176,797 +0.05(+0.93%)
May 07, 2003 4.918 4.951 4.854 4.905 155,843 -0.01(-0.26%)
May 06, 2003 4.841 4.938 4.831 4.918 270,303 +0.08(+1.63%)
May 05, 2003 4.859 4.859 4.808 4.839 45,574 +0.02(+0.42%)
May 02, 2003 4.823 4.895 4.808 4.818 223,157 +0.00(+0.05%)
May 01, 2003 4.849 4.849 4.793 4.816 165,534 -0.04(-0.84%)
Apr 30, 2003 4.831 4.874 4.813 4.856 218,966 -0.04(-0.73%)
Apr 29, 2003 4.961 4.961 4.818 4.892 102,673 -0.06(-1.18%)
Apr 28, 2003 4.874 4.963 4.874 4.951 65,218 +0.12(+2.53%)
Apr 25, 2003 4.772 4.846 4.772 4.829 79,100 +0.06(+1.18%)
Apr 24, 2003 4.890 4.892 4.727 4.772 171,296 -0.11(-2.34%)
Apr 23, 2003 4.925 4.925 4.836 4.887 187,012 -0.04(-0.78%)
Apr 22, 2003 4.826 4.933 4.790 4.925 326,354 +0.10(+2.11%)
Apr 21, 2003 4.788 4.887 4.709 4.823 200,631 +0.02(+0.32%)
Apr 17, 2003 4.770 4.836 4.691 4.808 163,701 +0.09(+1.83%)
Apr 16, 2003 4.630 4.765 4.630 4.722 150,604 +0.12(+2.54%)
Apr 15, 2003 4.576 4.607 4.518 4.604 98,482 -0.02(-0.33%)
Apr 14, 2003 4.485 4.622 4.480 4.620 79,886 +0.17(+3.71%)
Apr 11, 2003 4.454 4.492 4.429 4.454 61,027 -0.01(-0.11%)
Apr 10, 2003 4.457 4.500 4.457 4.459 63,908 -0.02(-0.34%)
Apr 09, 2003 4.447 4.477 4.434 4.475 23,572 +0.04(+0.98%)
Apr 08, 2003 4.383 4.436 4.383 4.431 13,096 +0.05(+1.10%)
Apr 07, 2003 4.459 4.515 4.304 4.383 49,241 -0.04(-0.98%)
Apr 04, 2003 4.482 4.482 4.408 4.426 23,834 -0.02(-0.34%)
Apr 03, 2003 4.472 4.495 4.414 4.442 8,905 -0.01(-0.29%)
Apr 02, 2003 4.447 4.513 4.429 4.454 31,692 +0.03(+0.57%)
Apr 01, 2003 4.401 4.447 4.396 4.429 22,263 +0.00(+0.00%)
Mar 31, 2003 4.462 4.462 4.403 4.429 58,219 -0.03(-0.68%)
Mar 28, 2003 4.447 4.467 4.421 4.459 32,462 +0.01(+0.23%)
Mar 27, 2003 4.391 4.449 4.391 4.449 54,642 +0.03(+0.69%)
Mar 26, 2003 4.454 4.464 4.393 4.419 67,051 -0.09(-1.98%)
Mar 25, 2003 4.531 4.543 4.490 4.508 19,906 -0.01(-0.28%)
Mar 24, 2003 4.582 4.582 4.434 4.520 43,510 -0.09(-1.88%)
Mar 21, 2003 4.507 4.620 4.454 4.607 7,386,189 +0.11(+2.49%)
Mar 20, 2003 4.513 4.518 4.391 4.495 22,787 +0.02(+0.51%)
Mar 19, 2003 4.421 4.531 4.391 4.472 74,909 +0.01(+0.11%)
Mar 18, 2003 4.421 4.472 4.391 4.467 35,883 -0.04(-0.79%)
Mar 17, 2003 4.421 4.518 4.408 4.502 55,789 +0.07(+1.49%)
Mar 14, 2003 4.454 4.492 4.434 4.436 37,192 -0.04(-0.97%)
Mar 13, 2003 4.492 4.518 4.421 4.480 97,434 -0.01(-0.28%)
Mar 12, 2003 4.431 4.523 4.370 4.492 106,688 +0.06(+1.32%)
Mar 11, 2003 4.414 4.498 4.365 4.434 40,859 +0.03(+0.64%)
Mar 10, 2003 4.403 4.406 4.352 4.406 18,858 +0.04(+0.99%)
Mar 07, 2003 4.360 4.380 4.352 4.363 91,675 -0.01(-0.12%)
Mar 06, 2003 4.391 4.426 4.365 4.368 72,552 -0.05(-1.03%)
Mar 05, 2003 4.454 4.454 4.365 4.414 149,557 +0.01(+0.23%)
Mar 04, 2003 4.391 4.480 4.383 4.403 106,864 +0.03(+0.70%)
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.