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 (%)
Jul 31, 2003 5.391 5.546 5.363 5.401 64,694 -0.01(-0.23%)
Jul 30, 2003 5.349 5.434 5.349 5.414 38,764 +0.04(+0.71%)
Jul 29, 2003 5.391 5.393 5.294 5.376 33,264 -0.00(-0.05%)
Jul 28, 2003 5.421 5.421 5.297 5.378 47,407 +0.01(+0.19%)
Jul 25, 2003 5.358 5.421 5.284 5.368 252,754 -0.03(-0.52%)
Jul 24, 2003 5.434 5.483 5.353 5.396 407,288 -0.04(-0.70%)
Jul 23, 2003 5.423 5.472 5.332 5.434 117,602 +0.04(+0.75%)
Jul 22, 2003 5.327 5.447 5.297 5.393 244,110 +0.09(+1.77%)
Jul 21, 2003 5.424 5.424 5.233 5.300 86,172 -0.16(-2.98%)
Jul 18, 2003 5.353 5.490 5.353 5.462 59,194 +0.08(+1.42%)
Jul 17, 2003 5.582 5.582 5.281 5.386 152,438 -0.25(-4.51%)
Jul 16, 2003 5.620 5.709 5.523 5.640 65,480 -0.02(-0.27%)
Jul 15, 2003 5.668 5.704 5.623 5.655 67,575 -0.01(-0.18%)
Jul 14, 2003 5.605 5.684 5.541 5.666 88,791 +0.06(+1.14%)
Jul 11, 2003 5.663 5.732 5.544 5.602 31,862 -0.06(-1.08%)
Jul 10, 2003 5.671 5.765 5.633 5.663 70,194 -0.10(-1.72%)
Jul 09, 2003 5.676 5.765 5.495 5.763 162,653 +0.03(+0.44%)
Jul 08, 2003 5.628 5.740 5.628 5.737 95,339 +0.06(+1.08%)
Jul 07, 2003 5.640 5.676 5.630 5.676 124,412 +0.07(+1.28%)
Jul 03, 2003 5.602 5.640 5.600 5.604 15,715 -0.03(-0.50%)
Jul 02, 2003 5.635 5.635 5.584 5.633 148,247 +0.02(+0.36%)
Jul 01, 2003 5.600 5.630 5.511 5.612 198,536 -0.03(-0.45%)
Jun 30, 2003 5.371 5.666 5.297 5.638 660,131 +0.26(+4.93%)
Jun 27, 2003 5.269 5.460 5.261 5.373 508,651 +0.12(+2.23%)
Jun 26, 2003 5.154 5.256 5.103 5.256 101,887 +0.15(+2.84%)
Jun 25, 2003 5.070 5.302 5.070 5.111 133,841 +0.03(+0.65%)
Jun 24, 2003 5.075 5.149 5.022 5.078 140,651 +0.02(+0.36%)
Jun 23, 2003 5.091 5.098 5.022 5.060 89,315 -0.06(-1.25%)
Jun 20, 2003 5.116 5.162 5.068 5.124 95,863 +0.04(+0.80%)
Jun 19, 2003 5.172 5.192 5.035 5.083 114,983 -0.11(-2.11%)
Jun 18, 2003 5.213 5.231 5.121 5.192 69,933 -0.03(-0.54%)
Jun 17, 2003 5.175 5.292 5.175 5.220 104,506 +0.02(+0.29%)
Jun 16, 2003 5.220 5.228 5.055 5.205 206,132 +0.06(+1.19%)
Jun 13, 2003 5.195 5.325 5.103 5.144 86,172 -0.06(-1.08%)
Jun 12, 2003 5.246 5.246 5.091 5.200 109,221 +0.01(+0.15%)
Jun 11, 2003 5.172 5.269 5.139 5.192 136,461 +0.01(+0.10%)
Jun 10, 2003 5.190 5.218 5.154 5.187 68,099 +0.05(+0.94%)
Jun 09, 2003 5.355 5.371 5.116 5.139 110,879 -0.22(-4.04%)
Jun 06, 2003 5.231 5.541 5.231 5.355 131,484 +0.08(+1.59%)
Jun 05, 2003 5.141 5.274 5.124 5.271 54,741 +0.06(+1.07%)
Jun 04, 2003 5.241 5.315 5.058 5.215 93,506 +0.02(+0.44%)
Jun 03, 2003 5.327 5.332 5.192 5.192 72,552 -0.12(-2.35%)
Jun 02, 2003 5.276 5.325 5.276 5.317 117,340 +0.08(+1.45%)
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%)
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.