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 (%)
Oct 31, 2003 6.236 6.332 6.155 6.155 63,930 -0.09(-1.42%)
Oct 30, 2003 6.129 6.279 6.180 6.243 29,419 +0.11(+1.86%)
Oct 29, 2003 6.142 6.142 6.084 6.129 58,839 +0.01(+0.21%)
Oct 28, 2003 5.964 6.142 5.964 6.117 129,499 +0.08(+1.30%)
Oct 27, 2003 5.880 6.038 5.685 6.038 324,931 +0.20(+3.48%)
Oct 24, 2003 5.845 5.906 5.685 5.835 105,596 -0.06(-0.95%)
Oct 23, 2003 5.688 5.891 5.624 5.891 40,452 +0.19(+3.29%)
Oct 22, 2003 5.637 5.754 5.637 5.703 43,867 +0.02(+0.27%)
Oct 21, 2003 5.728 5.837 5.637 5.688 43,793 -0.03(-0.44%)
Oct 20, 2003 5.695 5.812 5.660 5.713 35,461 -0.05(-0.88%)
Oct 17, 2003 5.812 5.845 5.713 5.764 26,530 -0.11(-1.90%)
Oct 16, 2003 5.845 5.936 5.858 5.875 24,691 +0.03(+0.52%)
Oct 15, 2003 5.946 5.949 5.776 5.845 29,419 -0.16(-2.75%)
Oct 14, 2003 5.903 6.028 5.850 6.010 38,324 +0.07(+1.20%)
Oct 13, 2003 5.741 5.939 5.713 5.939 24,268 +0.16(+2.86%)
Oct 10, 2003 5.710 5.774 5.710 5.774 28,524 +0.05(+0.93%)
Oct 09, 2003 5.703 5.761 5.594 5.721 74,088 -0.04(-0.62%)
Oct 08, 2003 5.804 5.820 5.647 5.756 43,399 -0.02(-0.26%)
Oct 07, 2003 5.832 5.845 5.759 5.771 42,824 -0.05(-0.91%)
Oct 06, 2003 5.715 5.825 5.657 5.825 18,124 +0.04(+0.75%)
Oct 03, 2003 5.606 5.784 5.584 5.782 49,908 +0.20(+3.55%)
Oct 02, 2003 5.586 5.693 5.584 5.584 45,453 +0.01(+0.14%)
Oct 01, 2003 5.292 5.576 5.210 5.576 53,607 +0.29(+5.42%)
Sep 30, 2003 5.299 5.375 5.190 5.289 35,461 -0.03(-0.62%)
Sep 29, 2003 5.380 5.380 5.134 5.322 100,001 -0.02(-0.33%)
Sep 26, 2003 5.355 5.406 5.294 5.340 60,415 -0.07(-1.31%)
Sep 25, 2003 5.624 5.642 5.368 5.411 76,701 -0.21(-3.79%)
Sep 24, 2003 5.812 5.830 5.624 5.624 34,936 -0.19(-3.27%)
Sep 23, 2003 5.789 5.840 5.665 5.814 36,512 +0.07(+1.24%)
Sep 22, 2003 5.751 5.761 5.665 5.743 28,497 -0.04(-0.66%)
Sep 19, 2003 5.719 5.812 5.698 5.782 47,557 +0.04(+0.66%)
Sep 18, 2003 5.642 5.759 5.609 5.744 62,005 +0.05(+0.94%)
Sep 17, 2003 5.650 5.698 5.650 5.690 14,709 -0.02(-0.36%)
Sep 16, 2003 5.596 5.710 5.596 5.710 66,378 +0.12(+2.09%)
Sep 15, 2003 5.457 5.601 5.457 5.594 51,747 +0.14(+2.51%)
Sep 12, 2003 5.421 5.457 5.370 5.457 15,235 +0.01(+0.23%)
Sep 11, 2003 5.355 5.444 5.332 5.444 14,709 +0.09(+1.61%)
Sep 10, 2003 5.523 5.523 5.358 5.358 24,429 -0.14(-2.49%)
Sep 09, 2003 5.559 5.596 5.495 5.495 26,530 -0.09(-1.59%)
Sep 08, 2003 5.606 5.622 5.533 5.584 34,673 +0.04(+0.78%)
Sep 05, 2003 5.685 5.690 5.533 5.540 86,457 -0.18(-3.07%)
Sep 04, 2003 5.723 5.733 5.667 5.716 33,885 +0.01(+0.09%)
Sep 03, 2003 5.695 5.710 5.634 5.710 99,292 +0.05(+0.81%)
Sep 02, 2003 5.607 5.698 5.607 5.665 160,758 +0.04(+0.68%)
Aug 29, 2003 5.632 5.634 5.584 5.627 34,410 +0.04(+0.68%)
Aug 28, 2003 5.627 5.639 5.558 5.589 120,306 -0.00(-0.05%)
Aug 27, 2003 5.594 5.683 5.556 5.591 37,300 -0.05(-0.88%)
Aug 26, 2003 5.619 5.652 5.485 5.641 66,457 +0.04(+0.75%)
Aug 25, 2003 5.680 5.680 5.584 5.599 26,530 -0.04(-0.76%)
Aug 22, 2003 5.596 5.685 5.584 5.642 79,591 -0.00(-0.05%)
Aug 21, 2003 5.604 5.647 5.558 5.644 44,917 +0.04(+0.72%)
Aug 20, 2003 5.538 5.606 5.535 5.604 38,350 +0.05(+0.91%)
Aug 19, 2003 5.535 5.586 5.441 5.553 62,779 +0.07(+1.20%)
Aug 18, 2003 5.575 5.611 5.485 5.487 104,282 -0.10(-1.86%)
Aug 15, 2003 5.556 5.591 5.528 5.591 16,023 +0.06(+1.01%)
Aug 14, 2003 5.581 5.596 5.510 5.535 31,521 -0.05(-0.86%)
Aug 13, 2003 5.287 5.584 5.287 5.584 50,696 +0.27(+5.01%)
Aug 12, 2003 5.264 5.317 5.205 5.317 23,903 +0.05(+0.96%)
Aug 11, 2003 5.203 5.266 5.198 5.266 40,452 +0.04(+0.67%)
Aug 08, 2003 5.213 5.254 5.190 5.231 48,069 +0.02(+0.30%)
Aug 07, 2003 5.167 5.238 5.157 5.216 34,936 +0.04(+0.74%)
Aug 06, 2003 5.167 5.251 5.167 5.177 70,397 -0.01(-0.10%)
Aug 05, 2003 5.231 5.292 5.165 5.183 322,305 -0.06(-1.16%)
Aug 04, 2003 5.343 5.368 5.238 5.243 65,144 -0.10(-1.81%)
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.