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 (%)
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%)
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.