Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

13.39 +0.44 (+3.40%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 17, 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 5.375 5.530 5.348 5.386 64,881 -0.01(-0.23%)
Jul 30, 2003 5.334 5.419 5.334 5.398 38,876 +0.04(+0.71%)
Jul 29, 2003 5.375 5.378 5.279 5.360 33,360 -0.00(-0.05%)
Jul 28, 2003 5.406 5.406 5.282 5.363 47,544 +0.01(+0.19%)
Jul 25, 2003 5.342 5.406 5.269 5.353 253,483 -0.03(-0.52%)
Jul 24, 2003 5.419 5.467 5.337 5.380 408,463 -0.04(-0.70%)
Jul 23, 2003 5.407 5.457 5.317 5.419 117,942 +0.04(+0.75%)
Jul 22, 2003 5.312 5.431 5.282 5.378 244,815 +0.09(+1.77%)
Jul 21, 2003 5.408 5.408 5.218 5.284 86,420 -0.16(-2.98%)
Jul 18, 2003 5.337 5.474 5.337 5.446 59,365 +0.08(+1.42%)
Jul 17, 2003 5.566 5.566 5.266 5.370 152,878 -0.25(-4.51%)
Jul 16, 2003 5.604 5.693 5.507 5.624 65,669 -0.02(-0.27%)
Jul 15, 2003 5.652 5.688 5.606 5.639 67,770 -0.01(-0.18%)
Jul 14, 2003 5.589 5.667 5.525 5.650 89,047 +0.06(+1.14%)
Jul 11, 2003 5.647 5.715 5.528 5.586 31,954 -0.06(-1.08%)
Jul 10, 2003 5.655 5.748 5.617 5.647 70,397 -0.10(-1.72%)
Jul 09, 2003 5.660 5.748 5.479 5.746 163,122 +0.03(+0.44%)
Jul 08, 2003 5.611 5.723 5.611 5.721 95,614 +0.06(+1.08%)
Jul 07, 2003 5.624 5.660 5.614 5.660 124,771 +0.07(+1.28%)
Jul 03, 2003 5.586 5.624 5.584 5.588 15,760 -0.03(-0.50%)
Jul 02, 2003 5.619 5.619 5.568 5.617 148,675 +0.02(+0.36%)
Jul 01, 2003 5.584 5.614 5.495 5.596 199,109 -0.03(-0.45%)
Jun 30, 2003 5.355 5.650 5.282 5.622 662,036 +0.26(+4.93%)
Jun 27, 2003 5.254 5.444 5.246 5.358 510,119 +0.12(+2.23%)
Jun 26, 2003 5.139 5.241 5.089 5.241 102,181 +0.14(+2.84%)
Jun 25, 2003 5.056 5.287 5.056 5.096 134,228 +0.03(+0.65%)
Jun 24, 2003 5.061 5.134 5.007 5.063 141,057 +0.02(+0.36%)
Jun 23, 2003 5.076 5.084 5.007 5.045 89,573 -0.06(-1.25%)
Jun 20, 2003 5.101 5.147 5.053 5.109 96,139 +0.04(+0.80%)
Jun 19, 2003 5.157 5.177 5.020 5.068 115,315 -0.11(-2.11%)
Jun 18, 2003 5.198 5.216 5.106 5.177 70,134 -0.03(-0.54%)
Jun 17, 2003 5.160 5.276 5.160 5.205 104,808 +0.02(+0.29%)
Jun 16, 2003 5.205 5.213 5.040 5.190 206,727 +0.06(+1.19%)
Jun 13, 2003 5.180 5.309 5.089 5.129 86,420 -0.06(-1.08%)
Jun 12, 2003 5.231 5.231 5.076 5.185 109,536 +0.01(+0.15%)
Jun 11, 2003 5.157 5.254 5.124 5.177 136,854 +0.01(+0.10%)
Jun 10, 2003 5.175 5.203 5.139 5.172 68,296 +0.05(+0.94%)
Jun 09, 2003 5.340 5.355 5.101 5.124 111,199 -0.22(-4.04%)
Jun 06, 2003 5.216 5.525 5.216 5.340 131,864 +0.08(+1.59%)
Jun 05, 2003 5.127 5.259 5.109 5.256 54,899 +0.06(+1.07%)
Jun 04, 2003 5.226 5.299 5.043 5.200 93,775 +0.02(+0.44%)
Jun 03, 2003 5.312 5.317 5.177 5.177 72,761 -0.12(-2.35%)
Jun 02, 2003 5.261 5.309 5.261 5.302 117,679 +0.08(+1.45%)
May 30, 2003 5.147 5.256 5.139 5.226 82,480 +0.12(+2.34%)
May 29, 2003 5.089 5.150 5.030 5.106 107,697 +0.02(+0.30%)
May 28, 2003 5.137 5.203 4.957 5.091 194,118 -0.10(-1.91%)
May 27, 2003 5.068 5.190 5.068 5.190 66,720 +0.11(+2.25%)
May 23, 2003 5.081 5.165 5.056 5.076 77,489 -0.02(-0.30%)
May 22, 2003 5.025 5.114 4.985 5.091 63,042 +0.05(+0.96%)
May 21, 2003 5.038 5.084 5.007 5.043 112,688 +0.04(+0.71%)
May 20, 2003 4.949 5.081 4.926 5.007 140,007 +0.00(+0.05%)
May 19, 2003 5.068 5.117 4.997 5.005 137,642 -0.09(-1.74%)
May 16, 2003 4.987 5.165 4.987 5.094 194,381 +0.02(+0.35%)
May 15, 2003 4.962 5.076 4.934 5.076 212,506 +0.11(+2.30%)
May 14, 2003 4.941 5.018 4.896 4.962 158,394 +0.05(+1.03%)
May 13, 2003 5.000 5.000 4.896 4.911 339,379 -0.10(-2.03%)
May 12, 2003 4.982 5.035 4.964 5.013 82,480 +0.04(+0.77%)
May 09, 2003 4.911 4.990 4.888 4.974 235,621 +0.04(+0.77%)
May 08, 2003 4.873 4.936 4.860 4.936 177,307 +0.05(+0.93%)
May 07, 2003 4.903 4.936 4.840 4.891 156,293 -0.01(-0.26%)
May 06, 2003 4.827 4.924 4.817 4.903 271,083 +0.08(+1.63%)
May 05, 2003 4.845 4.845 4.794 4.825 45,705 +0.02(+0.42%)
May 02, 2003 4.809 4.881 4.794 4.804 223,801 +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.