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 UNCHANGED
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 (%)
Sep 30, 2002 6.172 6.350 6.091 6.350 119,780 +0.11(+1.83%)
Sep 27, 2002 6.472 6.472 6.171 6.236 31,258 -0.17(-2.67%)
Sep 26, 2002 6.323 6.472 6.308 6.407 113,476 +0.15(+2.37%)
Sep 25, 2002 6.179 6.350 6.133 6.259 58,051 +0.12(+1.92%)
Sep 24, 2002 6.281 6.479 6.091 6.141 84,844 -0.22(-3.41%)
Sep 23, 2002 6.426 6.449 6.281 6.358 72,498 +0.00(+0.01%)
Sep 20, 2002 6.472 6.472 6.274 6.357 195,563 -0.00(-0.07%)
Sep 19, 2002 6.422 6.578 6.361 6.361 247,857 -0.09(-1.42%)
Sep 18, 2002 6.521 6.521 6.377 6.453 13,921 -0.10(-1.45%)
Sep 17, 2002 6.615 6.620 6.529 6.548 21,539 -0.03(-0.52%)
Sep 16, 2002 6.578 6.616 6.510 6.582 22,327 -0.05(-0.80%)
Sep 13, 2002 6.498 6.784 6.479 6.636 150,251 -0.08(-1.13%)
Sep 12, 2002 6.921 6.921 6.601 6.712 417,919 -0.23(-3.29%)
Sep 11, 2002 6.853 7.005 6.853 6.940 219,335 +0.05(+0.72%)
Sep 10, 2002 6.952 7.062 6.784 6.891 101,918 -0.06(-0.82%)
Sep 09, 2002 7.050 7.119 6.948 6.948 48,858 -0.15(-2.14%)
Sep 06, 2002 7.184 7.188 7.043 7.100 122,933 -0.02(-0.27%)
Sep 05, 2002 7.172 7.191 7.119 7.119 115,840 -0.03(-0.48%)
Sep 04, 2002 7.138 7.153 7.119 7.153 161,588 +0.05(+0.70%)
Sep 03, 2002 7.058 7.195 7.058 7.104 46,756 +0.08(+1.14%)
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%)
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.