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 (%)
May 28, 2004 10.10 10.16 9.999 10.02 32,221 -0.09(-0.85%)
May 27, 2004 10.10 10.16 10.10 10.10 43,254 -0.06(-0.56%)
May 26, 2004 10.13 10.16 10.06 10.16 64,093 +0.03(+0.34%)
May 25, 2004 10.09 10.14 9.936 10.12 52,535 +0.03(+0.28%)
May 24, 2004 10.12 10.14 10.00 10.10 99,642 +0.03(+0.34%)
May 21, 2004 9.925 10.07 9.833 10.06 38,701 +0.11(+1.15%)
May 20, 2004 9.913 9.965 9.822 9.948 79,503 +0.07(+0.75%)
May 19, 2004 9.845 9.993 9.765 9.873 234,658 +0.05(+0.46%)
May 18, 2004 9.645 9.850 9.645 9.828 149,025 +0.25(+2.62%)
May 17, 2004 9.736 9.822 9.576 9.576 18,037 -0.21(-2.10%)
May 14, 2004 9.816 9.948 9.765 9.782 94,038 -0.06(-0.58%)
May 13, 2004 9.993 10.13 9.822 9.839 17,511 -0.25(-2.43%)
May 12, 2004 9.936 10.11 9.514 10.08 87,033 +0.00(+0.00%)
May 11, 2004 9.908 10.10 9.822 10.08 30,470 +0.24(+2.44%)
May 10, 2004 9.856 9.993 9.765 9.845 131,338 +0.02(+0.23%)
May 07, 2004 9.799 9.896 9.793 9.822 69,697 -0.00(-0.01%)
May 06, 2004 9.850 9.965 9.742 9.822 104,195 -0.06(-0.63%)
May 05, 2004 9.771 9.993 9.771 9.885 56,388 +0.07(+0.76%)
May 04, 2004 9.822 9.993 9.765 9.811 188,777 -0.04(-0.41%)
May 03, 2004 9.822 10.14 9.805 9.850 48,682 +0.03(+0.29%)
Apr 30, 2004 9.925 9.988 9.822 9.822 35,549 -0.01(-0.12%)
Apr 29, 2004 9.839 9.879 9.822 9.833 182,998 +0.01(+0.12%)
Apr 28, 2004 9.930 10.02 9.822 9.822 92,637 -0.20(-1.99%)
Apr 27, 2004 9.868 10.16 9.868 10.02 172,141 -0.07(-0.73%)
Apr 26, 2004 9.856 10.11 9.850 10.10 90,361 +0.06(+0.57%)
Apr 23, 2004 10.09 10.10 9.822 10.04 29,945 +0.15(+1.56%)
Apr 22, 2004 9.799 10.08 9.793 9.885 64,268 +0.04(+0.41%)
Apr 21, 2004 9.765 9.873 9.765 9.845 59,365 +0.08(+0.82%)
Apr 20, 2004 9.936 9.965 9.719 9.765 74,075 -0.02(-0.23%)
Apr 19, 2004 9.708 9.988 9.708 9.788 32,747 +0.02(+0.23%)
Apr 16, 2004 9.759 9.965 9.628 9.765 42,903 +0.01(+0.06%)
Apr 15, 2004 9.788 9.908 9.439 9.759 69,171 -0.06(-0.58%)
Apr 14, 2004 9.536 9.845 9.531 9.816 550,747 +0.37(+3.93%)
Apr 13, 2004 10.36 10.36 9.337 9.445 150,601 -0.84(-8.16%)
Apr 12, 2004 10.36 10.42 10.22 10.28 45,530 -0.10(-0.94%)
Apr 08, 2004 10.44 10.52 10.28 10.38 62,166 -0.03(-0.27%)
Apr 07, 2004 10.39 10.50 10.16 10.41 42,028 +0.19(+1.84%)
Apr 06, 2004 10.24 10.40 10.22 10.22 55,162 -0.11(-1.10%)
Apr 05, 2004 10.79 10.79 10.24 10.34 72,674 -0.44(-4.08%)
Apr 02, 2004 10.81 10.81 10.54 10.78 77,927 +0.02(+0.16%)
Apr 01, 2004 10.41 10.81 10.32 10.76 54,812 +0.42(+4.09%)
Mar 31, 2004 10.32 10.46 10.22 10.34 22,590 -0.03(-0.27%)
Mar 30, 2004 10.46 10.62 10.34 10.36 23,465 -0.12(-1.14%)
Mar 29, 2004 10.30 10.51 10.23 10.48 34,673 +0.25(+2.40%)
Mar 26, 2004 10.36 10.39 10.20 10.24 28,894 -0.02(-0.17%)
Mar 25, 2004 10.19 10.34 10.10 10.26 46,231 +0.11(+1.07%)
Mar 24, 2004 10.14 10.31 10.12 10.15 52,360 +0.02(+0.17%)
Mar 23, 2004 10.03 10.44 10.03 10.13 30,470 -0.06(-0.56%)
Mar 22, 2004 10.44 10.51 10.10 10.19 88,259 -0.18(-1.76%)
Mar 19, 2004 10.65 10.66 10.37 10.37 23,290 -0.17(-1.63%)
Mar 18, 2004 10.46 10.58 10.39 10.54 29,770 -0.03(-0.32%)
Mar 17, 2004 10.28 10.59 10.28 10.58 33,097 +0.25(+2.43%)
Mar 16, 2004 10.49 10.56 10.18 10.32 60,415 -0.01(-0.11%)
Mar 15, 2004 10.50 10.56 10.34 10.34 50,258 -0.11(-1.09%)
Mar 12, 2004 10.42 10.56 10.36 10.45 126,960 +0.02(+0.22%)
Mar 11, 2004 10.51 10.62 10.42 10.43 124,859 -0.14(-1.30%)
Mar 10, 2004 10.88 10.92 10.56 10.56 37,300 -0.22(-2.06%)
Mar 09, 2004 10.98 10.99 10.71 10.79 67,420 -0.16(-1.46%)
Mar 08, 2004 10.96 11.14 10.93 10.95 36,949 +0.02(+0.16%)
Mar 05, 2004 10.78 11.06 10.75 10.93 31,171 +0.09(+0.79%)
Mar 04, 2004 10.78 10.86 10.61 10.84 62,867 +0.06(+0.58%)
Mar 03, 2004 10.77 10.79 10.61 10.78 26,793 +0.02(+0.16%)
Mar 02, 2004 10.75 10.91 10.66 10.76 46,756 -0.02(-0.16%)
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.