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

Flushing Finl Corp (NQ: FFIC )

13.28 +0.33 (+2.55%)
Streaming Delayed Price Updated: 1:02 PM 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 (%)
Sep 30, 2003 5.315 5.391 5.205 5.304 35,359 -0.03(-0.62%)
Sep 29, 2003 5.396 5.396 5.149 5.337 99,713 -0.02(-0.33%)
Sep 26, 2003 5.371 5.421 5.309 5.355 60,241 -0.07(-1.31%)
Sep 25, 2003 5.640 5.658 5.383 5.427 76,481 -0.21(-3.79%)
Sep 24, 2003 5.829 5.847 5.640 5.640 34,835 -0.19(-3.27%)
Sep 23, 2003 5.806 5.857 5.681 5.831 36,407 +0.07(+1.24%)
Sep 22, 2003 5.768 5.778 5.681 5.760 28,415 -0.04(-0.66%)
Sep 19, 2003 5.735 5.829 5.714 5.798 47,420 +0.04(+0.66%)
Sep 18, 2003 5.658 5.775 5.625 5.760 61,826 +0.05(+0.94%)
Sep 17, 2003 5.666 5.714 5.666 5.707 14,667 -0.02(-0.36%)
Sep 16, 2003 5.612 5.727 5.612 5.727 66,187 +0.12(+2.09%)
Sep 15, 2003 5.472 5.617 5.472 5.610 51,598 +0.14(+2.51%)
Sep 12, 2003 5.437 5.472 5.386 5.472 15,191 +0.01(+0.23%)
Sep 11, 2003 5.371 5.460 5.348 5.460 14,667 +0.09(+1.61%)
Sep 10, 2003 5.539 5.539 5.373 5.373 24,358 -0.14(-2.49%)
Sep 09, 2003 5.575 5.612 5.511 5.511 26,454 -0.09(-1.59%)
Sep 08, 2003 5.623 5.638 5.549 5.600 34,573 +0.04(+0.78%)
Sep 05, 2003 5.701 5.707 5.549 5.556 86,208 -0.18(-3.07%)
Sep 04, 2003 5.740 5.750 5.684 5.732 33,787 +0.01(+0.09%)
Sep 03, 2003 5.712 5.727 5.651 5.727 99,006 +0.05(+0.81%)
Sep 02, 2003 5.623 5.714 5.623 5.681 160,296 +0.04(+0.68%)
Aug 29, 2003 5.648 5.651 5.600 5.643 34,311 +0.04(+0.68%)
Aug 28, 2003 5.643 5.656 5.574 5.605 119,960 -0.00(-0.05%)
Aug 27, 2003 5.610 5.699 5.572 5.607 37,192 -0.05(-0.88%)
Aug 26, 2003 5.635 5.668 5.500 5.657 66,266 +0.04(+0.75%)
Aug 25, 2003 5.696 5.696 5.600 5.615 26,454 -0.04(-0.76%)
Aug 22, 2003 5.612 5.701 5.600 5.658 79,362 -0.00(-0.05%)
Aug 21, 2003 5.620 5.663 5.574 5.661 44,788 +0.04(+0.72%)
Aug 20, 2003 5.554 5.623 5.551 5.620 38,240 +0.05(+0.91%)
Aug 19, 2003 5.551 5.602 5.457 5.569 62,599 +0.07(+1.20%)
Aug 18, 2003 5.591 5.628 5.500 5.503 103,982 -0.10(-1.86%)
Aug 15, 2003 5.572 5.607 5.544 5.607 15,977 +0.06(+1.01%)
Aug 14, 2003 5.597 5.612 5.526 5.551 31,430 -0.05(-0.86%)
Aug 13, 2003 5.302 5.600 5.302 5.600 50,550 +0.27(+5.01%)
Aug 12, 2003 5.279 5.332 5.220 5.332 23,834 +0.05(+0.96%)
Aug 11, 2003 5.218 5.281 5.213 5.281 40,335 +0.04(+0.67%)
Aug 08, 2003 5.228 5.269 5.205 5.246 47,931 +0.02(+0.30%)
Aug 07, 2003 5.182 5.253 5.172 5.231 34,835 +0.04(+0.74%)
Aug 06, 2003 5.182 5.266 5.182 5.192 70,194 -0.01(-0.10%)
Aug 05, 2003 5.246 5.307 5.180 5.197 321,377 -0.06(-1.16%)
Aug 04, 2003 5.358 5.383 5.253 5.259 64,956 -0.10(-1.81%)
Aug 01, 2003 5.449 5.449 5.345 5.355 84,862 -0.05(-0.85%)
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%)
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.