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 (%)
Sep 30, 2002 6.190 6.368 6.109 6.368 119,436 +0.11(+1.83%)
Sep 27, 2002 6.490 6.490 6.189 6.254 31,168 -0.17(-2.67%)
Sep 26, 2002 6.342 6.490 6.326 6.426 113,150 +0.15(+2.37%)
Sep 25, 2002 6.197 6.368 6.151 6.277 57,884 +0.12(+1.92%)
Sep 24, 2002 6.300 6.498 6.109 6.158 84,600 -0.22(-3.41%)
Sep 23, 2002 6.445 6.468 6.300 6.376 72,290 +0.00(+0.01%)
Sep 20, 2002 6.490 6.490 6.292 6.376 195,000 -0.00(-0.07%)
Sep 19, 2002 6.441 6.597 6.380 6.380 247,143 -0.09(-1.42%)
Sep 18, 2002 6.540 6.540 6.395 6.471 13,881 -0.10(-1.45%)
Sep 17, 2002 6.634 6.639 6.548 6.567 21,477 -0.03(-0.52%)
Sep 16, 2002 6.597 6.636 6.529 6.601 22,263 -0.05(-0.80%)
Sep 13, 2002 6.517 6.804 6.498 6.655 149,819 -0.08(-1.13%)
Sep 12, 2002 6.941 6.941 6.620 6.731 416,717 -0.23(-3.29%)
Sep 11, 2002 6.872 7.025 6.872 6.960 218,704 +0.05(+0.72%)
Sep 10, 2002 6.972 7.082 6.804 6.910 101,625 -0.06(-0.82%)
Sep 09, 2002 7.071 7.140 6.968 6.968 48,717 -0.15(-2.14%)
Sep 06, 2002 7.204 7.208 7.063 7.120 122,579 -0.02(-0.27%)
Sep 05, 2002 7.193 7.212 7.140 7.140 115,507 -0.03(-0.48%)
Sep 04, 2002 7.159 7.174 7.140 7.174 161,123 +0.05(+0.70%)
Sep 03, 2002 7.078 7.216 7.078 7.124 46,622 +0.08(+1.14%)
Aug 30, 2002 7.182 7.254 7.044 7.044 178,106 -0.19(-2.59%)
Aug 29, 2002 7.178 7.231 7.159 7.231 252,230 +0.05(+0.69%)
Aug 28, 2002 7.216 7.227 7.140 7.182 116,031 -0.03(-0.48%)
Aug 27, 2002 7.216 7.254 7.185 7.216 59,718 -0.02(-0.26%)
Aug 26, 2002 7.239 7.254 7.182 7.235 127,031 +0.00(+0.00%)
Aug 23, 2002 7.254 7.258 7.235 7.235 58,670 -0.06(-0.89%)
Aug 22, 2002 7.323 7.323 7.262 7.300 25,930 -0.01(-0.16%)
Aug 21, 2002 7.326 7.361 7.311 7.311 62,337 -0.00(-0.05%)
Aug 20, 2002 7.342 7.350 7.296 7.315 26,977 -0.11(-1.44%)
Aug 16, 2002 7.422 7.430 7.277 7.422 57,596 -0.12(-1.57%)
Aug 15, 2002 7.330 7.540 7.258 7.540 64,170 +0.25(+3.40%)
Aug 14, 2002 7.143 7.292 7.109 7.292 413,836 +0.31(+4.37%)
Aug 13, 2002 7.174 7.182 6.922 6.987 146,676 -0.25(-3.43%)
Aug 12, 2002 7.250 7.250 7.174 7.235 30,120 -0.05(-0.73%)
Aug 07, 2002 7.277 7.330 7.220 7.288 39,812 +0.10(+1.43%)
Aug 06, 2002 7.044 7.407 6.980 7.185 83,029 +0.15(+2.17%)
Aug 05, 2002 7.025 7.059 6.972 7.033 89,315 +0.04(+0.60%)
Aug 02, 2002 7.300 7.330 6.987 6.991 108,173 -0.23(-3.17%)
Aug 01, 2002 7.308 7.422 7.181 7.220 30,959,132 -0.12(-1.66%)
Jul 31, 2002 7.472 7.594 7.330 7.342 144,842 -0.29(-3.85%)
Jul 30, 2002 7.472 7.636 7.426 7.636 275,803 +0.16(+2.15%)
Jul 29, 2002 7.006 7.502 7.006 7.476 62,599 +0.39(+5.55%)
Jul 26, 2002 7.159 7.322 7.063 7.082 34,654 -0.02(-0.32%)
Jul 25, 2002 7.254 7.327 7.105 7.105 289,161 -0.23(-3.07%)
Jul 24, 2002 6.815 7.330 6.223 7.330 244,634 +0.52(+7.56%)
Jul 23, 2002 6.947 6.949 6.815 6.815 194,607 -0.08(-1.11%)
Jul 22, 2002 6.777 6.891 6.758 6.891 73,599 +0.20(+3.03%)
Jul 19, 2002 6.758 6.792 6.548 6.689 72,290 -0.43(-6.01%)
Jul 17, 2002 7.063 7.204 6.952 7.117 48,979 -0.37(-4.99%)
Jul 12, 2002 7.640 7.640 7.395 7.491 8,119 -0.15(-2.00%)
Jul 11, 2002 7.712 7.712 7.560 7.644 21,477 -0.11(-1.38%)
Jul 10, 2002 7.808 7.865 7.678 7.750 76,219 -0.11(-1.41%)
Jul 09, 2002 7.846 7.861 7.846 7.861 149,295 +0.02(+0.19%)
Jul 08, 2002 7.769 7.846 7.769 7.846 49,503 +0.08(+0.98%)
Jul 05, 2002 7.655 7.769 7.598 7.769 13,881 +0.15(+1.90%)
Jul 04, 2002 7.754 7.754 7.560 7.624 80,148 +0.00(+0.00%)
Jul 03, 2002 7.754 7.754 7.560 7.624 80,148 -0.20(-2.59%)
Jul 02, 2002 7.777 7.957 7.773 7.827 48,979 -0.00(-0.05%)
Jul 01, 2002 7.739 7.876 7.720 7.831 162,915 +0.01(+0.10%)
Jun 28, 2002 7.636 7.876 7.560 7.823 475,911 +0.11(+1.44%)
Jun 27, 2002 7.579 7.712 7.197 7.712 45,574 +0.11(+1.51%)
Jun 26, 2002 7.330 7.636 7.308 7.598 147,985 +0.16(+2.10%)
Jun 25, 2002 7.636 7.693 7.388 7.441 106,340 -0.14(-1.81%)
Jun 21, 2002 7.540 7.617 7.540 7.579 132,532 +0.10(+1.28%)
Jun 20, 2002 7.369 7.655 7.369 7.483 78,576 +0.08(+1.03%)
Jun 19, 2002 7.407 7.621 7.292 7.407 62,599 +0.06(+0.83%)
Jun 18, 2002 7.197 7.380 7.052 7.346 82,243 +0.17(+2.34%)
Jun 17, 2002 6.972 7.197 6.972 7.178 59,718 +0.20(+2.84%)
Jun 14, 2002 6.891 7.082 6.815 6.979 62,599 +0.04(+0.55%)
Jun 12, 2002 6.872 6.941 6.842 6.941 154,271 +0.11(+1.56%)
Jun 11, 2002 6.910 6.968 6.819 6.834 72,814 -0.08(-1.16%)
Jun 10, 2002 6.972 7.082 6.819 6.914 110,530 -0.06(-0.82%)
Jun 07, 2002 6.853 6.979 6.670 6.972 140,128 +0.15(+2.13%)
Jun 06, 2002 6.952 6.952 6.777 6.826 193,298 -0.17(-2.46%)
Jun 05, 2002 6.979 7.025 6.826 6.998 68,099 -0.24(-3.32%)
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%)
Mar 01, 2002 6.433 6.471 6.380 6.471 143,533 +0.02(+0.30%)
Feb 28, 2002 6.380 6.471 6.380 6.452 285,494 +0.00(+0.00%)
Feb 27, 2002 6.458 6.475 6.422 6.452 37,978 -0.09(-1.40%)
Feb 26, 2002 6.521 6.544 6.494 6.544 11,524 -0.01(-0.17%)
Feb 25, 2002 6.437 6.624 6.357 6.555 108,435 +0.05(+0.70%)
Feb 22, 2002 6.510 6.517 6.452 6.510 84,076 +0.06(+0.89%)
Feb 21, 2002 6.517 6.521 6.368 6.452 112,102 -0.07(-1.05%)
Feb 20, 2002 6.452 6.521 6.204 6.521 62,075 +0.13(+1.97%)
Feb 19, 2002 6.448 6.448 6.353 6.395 18,596 -0.05(-0.83%)
Feb 18, 2002 6.414 6.517 6.284 6.448 18,858 +0.00(+0.00%)
Feb 15, 2002 6.414 6.517 6.284 6.448 18,858 +0.09(+1.38%)
Feb 14, 2002 6.521 6.521 6.361 6.361 12,310 -0.16(-2.46%)
Feb 13, 2002 6.563 6.586 6.372 6.521 272,660 -0.01(-0.12%)
Feb 12, 2002 6.223 6.544 6.223 6.529 102,935 +0.20(+3.14%)
Feb 11, 2002 6.322 6.429 6.258 6.330 48,717 +0.08(+1.28%)
Feb 08, 2002 6.223 6.345 6.158 6.250 289,423 +0.03(+0.43%)
Feb 07, 2002 6.242 6.342 6.216 6.223 545,320 -0.03(-0.43%)
Feb 06, 2002 6.364 6.364 6.250 6.250 20,429 -0.05(-0.79%)
Feb 05, 2002 6.372 6.372 6.277 6.300 20,429 -0.03(-0.42%)
Feb 04, 2002 6.490 6.548 6.303 6.326 180,202 -0.16(-2.53%)
Feb 01, 2002 6.563 6.567 6.490 6.490 29,335 -0.06(-0.87%)
Jan 31, 2002 6.586 6.586 6.471 6.548 110,792 -0.04(-0.58%)
Jan 30, 2002 6.277 6.586 6.277 6.586 72,814 +0.31(+4.93%)
Jan 29, 2002 6.261 6.300 6.197 6.277 52,908 +0.05(+0.74%)
Jan 28, 2002 6.258 6.300 6.139 6.231 107,125 +0.08(+1.37%)
Jan 25, 2002 6.113 6.246 6.113 6.147 50,550 +0.04(+0.63%)
Jan 24, 2002 6.281 6.281 6.090 6.109 189,893 -0.08(-1.23%)
Jan 23, 2002 6.471 6.471 6.185 6.185 138,294 -0.06(-1.04%)
Jan 22, 2002 6.466 6.466 6.237 6.250 7,333 -0.06(-0.91%)
Jan 21, 2002 6.211 6.319 6.211 6.307 21,215 +0.00(+0.00%)
Jan 18, 2002 6.211 6.319 6.211 6.307 21,215 -0.15(-2.31%)
Jan 17, 2002 6.212 6.456 6.212 6.456 24,882 +0.16(+2.48%)
Jan 16, 2002 6.395 6.471 6.261 6.300 75,171 -0.05(-0.72%)
Jan 15, 2002 6.281 6.372 6.109 6.345 60,241 +0.14(+2.21%)
Jan 14, 2002 6.364 6.410 6.166 6.208 34,311 -0.16(-2.46%)
Jan 11, 2002 6.529 6.529 6.364 6.364 34,573 -0.11(-1.71%)
Jan 10, 2002 6.639 6.639 6.475 6.475 13,096 -0.32(-4.72%)
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.