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

Flushing Finl Corp (NQ: FFIC )

12.95 +0.18 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2002 7.472 7.594 7.330 7.342 144,842 -0.29(-3.85%)
Jul 30, 2002 7.472 7.636 7.426 7.636 275,803 +0.16(+2.15%)
Jul 29, 2002 7.006 7.502 7.006 7.476 62,599 +0.39(+5.55%)
Jul 26, 2002 7.159 7.322 7.063 7.082 34,654 -0.02(-0.32%)
Jul 25, 2002 7.254 7.327 7.105 7.105 289,161 -0.23(-3.07%)
Jul 24, 2002 6.815 7.330 6.223 7.330 244,634 +0.52(+7.56%)
Jul 23, 2002 6.947 6.949 6.815 6.815 194,607 -0.08(-1.11%)
Jul 22, 2002 6.777 6.891 6.758 6.891 73,599 +0.20(+3.03%)
Jul 19, 2002 6.758 6.792 6.548 6.689 72,290 -0.43(-6.01%)
Jul 17, 2002 7.063 7.204 6.952 7.117 48,979 -0.37(-4.99%)
Jul 12, 2002 7.640 7.640 7.395 7.491 8,119 -0.15(-2.00%)
Jul 11, 2002 7.712 7.712 7.560 7.644 21,477 -0.11(-1.38%)
Jul 10, 2002 7.808 7.865 7.678 7.750 76,219 -0.11(-1.41%)
Jul 09, 2002 7.846 7.861 7.846 7.861 149,295 +0.02(+0.19%)
Jul 08, 2002 7.769 7.846 7.769 7.846 49,503 +0.08(+0.98%)
Jul 05, 2002 7.655 7.769 7.598 7.769 13,881 +0.15(+1.90%)
Jul 04, 2002 7.754 7.754 7.560 7.624 80,148 +0.00(+0.00%)
Jul 03, 2002 7.754 7.754 7.560 7.624 80,148 -0.20(-2.59%)
Jul 02, 2002 7.777 7.957 7.773 7.827 48,979 -0.00(-0.05%)
Jul 01, 2002 7.739 7.876 7.720 7.831 162,915 +0.01(+0.10%)
Jun 28, 2002 7.636 7.876 7.560 7.823 475,911 +0.11(+1.44%)
Jun 27, 2002 7.579 7.712 7.197 7.712 45,574 +0.11(+1.51%)
Jun 26, 2002 7.330 7.636 7.308 7.598 147,985 +0.16(+2.10%)
Jun 25, 2002 7.636 7.693 7.388 7.441 106,340 -0.14(-1.81%)
Jun 21, 2002 7.540 7.617 7.540 7.579 132,532 +0.10(+1.28%)
Jun 20, 2002 7.369 7.655 7.369 7.483 78,576 +0.08(+1.03%)
Jun 19, 2002 7.407 7.621 7.292 7.407 62,599 +0.06(+0.83%)
Jun 18, 2002 7.197 7.380 7.052 7.346 82,243 +0.17(+2.34%)
Jun 17, 2002 6.972 7.197 6.972 7.178 59,718 +0.20(+2.84%)
Jun 14, 2002 6.891 7.082 6.815 6.979 62,599 +0.04(+0.55%)
Jun 12, 2002 6.872 6.941 6.842 6.941 154,271 +0.11(+1.56%)
Jun 11, 2002 6.910 6.968 6.819 6.834 72,814 -0.08(-1.16%)
Jun 10, 2002 6.972 7.082 6.819 6.914 110,530 -0.06(-0.82%)
Jun 07, 2002 6.853 6.979 6.670 6.972 140,128 +0.15(+2.13%)
Jun 06, 2002 6.952 6.952 6.777 6.826 193,298 -0.17(-2.46%)
Jun 05, 2002 6.979 7.025 6.826 6.998 68,099 -0.24(-3.32%)
May 31, 2002 7.258 7.350 7.159 7.239 455,743 -0.21(-2.77%)
May 28, 2002 7.657 7.657 7.319 7.445 125,460 -0.12(-1.56%)
May 27, 2002 7.777 7.823 7.563 7.563 246,730 +0.00(+0.00%)
May 24, 2002 7.777 7.823 7.563 7.563 246,730 -0.31(-3.93%)
May 23, 2002 7.708 7.888 7.613 7.873 34,835 +0.14(+1.83%)
May 22, 2002 7.762 7.785 7.712 7.731 86,434 -0.07(-0.88%)
May 21, 2002 7.716 7.846 7.705 7.800 37,192 +0.09(+1.14%)
May 20, 2002 7.697 7.769 7.697 7.712 96,649 -0.06(-0.83%)
May 17, 2002 7.769 7.777 7.693 7.777 100,839 +0.05(+0.59%)
May 16, 2002 7.808 7.953 7.670 7.731 68,099 -0.07(-0.89%)
May 15, 2002 7.754 7.846 7.663 7.800 160,819 +0.05(+0.60%)
May 14, 2002 7.666 7.834 7.640 7.754 215,823 +0.12(+1.55%)
May 13, 2002 7.579 7.708 7.533 7.636 75,957 +0.08(+1.06%)
May 10, 2002 7.481 7.624 7.481 7.556 88,529 -0.02(-0.30%)
May 09, 2002 7.426 7.624 7.388 7.579 163,439 +0.14(+1.85%)
May 08, 2002 7.292 7.441 7.292 7.441 98,482 +0.09(+1.25%)
May 07, 2002 7.330 7.357 7.170 7.350 109,745 +0.03(+0.42%)
May 06, 2002 7.239 7.327 7.193 7.319 339,712 +0.08(+1.16%)
May 03, 2002 7.140 7.235 7.140 7.235 113,150 +0.04(+0.53%)
May 02, 2002 7.155 7.273 7.128 7.197 108,959 +0.04(+0.59%)
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.