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

Flushing Finl Corp (NQ: FFIC )

11.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2002 7.043 7.100 6.978 7.092 242,188 +0.12(+1.69%)
Apr 29, 2002 7.016 7.062 6.971 6.974 125,559 -0.06(-0.81%)
Apr 26, 2002 7.009 7.073 7.005 7.031 58,051 -0.04(-0.53%)
Apr 25, 2002 7.115 7.119 6.997 7.069 39,138 -0.05(-0.65%)
Apr 24, 2002 6.938 7.176 6.938 7.115 24,954 +0.16(+2.24%)
Apr 23, 2002 6.917 7.035 6.917 6.959 28,106 +0.01(+0.16%)
Apr 22, 2002 6.853 6.990 6.799 6.948 58,839 +0.10(+1.44%)
Apr 19, 2002 6.746 6.853 6.731 6.849 142,633 +0.09(+1.36%)
Apr 18, 2002 6.583 6.757 6.540 6.757 153,666 +0.14(+2.18%)
Apr 17, 2002 6.495 6.643 6.491 6.613 464,151 +0.12(+1.89%)
Apr 16, 2002 6.491 6.529 6.312 6.490 156,818 +0.02(+0.29%)
Apr 15, 2002 6.519 6.525 6.472 6.472 156,555 -0.05(-0.76%)
Apr 12, 2002 6.504 6.525 6.426 6.521 222,487 +0.06(+1.00%)
Apr 11, 2002 6.495 6.510 6.449 6.457 334,913 -0.05(-0.81%)
Apr 10, 2002 6.427 6.518 6.427 6.510 185,975 +0.03(+0.41%)
Apr 09, 2002 6.472 6.495 6.434 6.483 76,701 -0.01(-0.12%)
Apr 08, 2002 6.525 6.529 6.422 6.491 52,010 +0.03(+0.47%)
Apr 05, 2002 6.424 6.643 6.415 6.460 83,006 +0.00(+0.00%)
Apr 04, 2002 6.274 6.487 6.270 6.460 31,258 +0.19(+3.04%)
Apr 03, 2002 6.274 6.339 6.262 6.270 15,760 -0.05(-0.72%)
Apr 02, 2002 6.430 6.430 6.316 6.316 7,617 -0.10(-1.48%)
Apr 01, 2002 6.285 6.415 6.285 6.411 18,650 +0.01(+0.12%)
Mar 29, 2002 6.342 6.434 6.160 6.403 44,917 +0.00(+0.00%)
Mar 28, 2002 6.342 6.434 6.160 6.403 44,917 -0.01(-0.18%)
Mar 27, 2002 6.361 6.453 6.213 6.415 31,258 +0.06(+0.90%)
Mar 26, 2002 6.358 6.358 6.281 6.358 23,903 +0.07(+1.15%)
Mar 25, 2002 6.232 6.323 6.129 6.285 944,850 +0.06(+0.92%)
Mar 22, 2002 6.243 6.281 6.228 6.228 91,149 -0.04(-0.66%)
Mar 21, 2002 6.251 6.278 6.198 6.270 193,855 -0.00(-0.02%)
Mar 20, 2002 6.301 6.301 6.262 6.271 59,102 +0.01(+0.14%)
Mar 19, 2002 6.281 6.331 6.262 6.262 138,431 -0.01(-0.12%)
Mar 18, 2002 6.301 6.316 6.262 6.270 110,849 -0.05(-0.78%)
Mar 15, 2002 6.245 6.342 6.245 6.320 120,043 +0.00(+0.00%)
Mar 14, 2002 6.419 6.419 6.255 6.320 120,831 +0.00(+0.00%)
Mar 13, 2002 6.396 6.449 6.320 6.320 21,014 -0.11(-1.78%)
Mar 12, 2002 6.436 6.472 6.392 6.434 50,696 +0.00(+0.00%)
Mar 11, 2002 6.453 6.491 6.434 6.434 8,405 -0.06(-0.88%)
Mar 08, 2002 6.491 6.540 6.426 6.491 49,383 +0.08(+1.19%)
Mar 07, 2002 6.472 6.472 6.415 6.415 22,064 -0.08(-1.17%)
Mar 06, 2002 6.445 6.491 6.434 6.491 8,405 +0.07(+1.07%)
Mar 05, 2002 6.471 6.476 6.407 6.422 47,281 -0.02(-0.24%)
Mar 04, 2002 6.472 6.529 6.419 6.438 81,430 -0.02(-0.24%)
Mar 01, 2002 6.415 6.453 6.361 6.453 143,947 +0.02(+0.30%)
Feb 28, 2002 6.361 6.453 6.361 6.434 286,318 +0.00(+0.00%)
Feb 27, 2002 6.439 6.457 6.403 6.434 38,088 -0.09(-1.40%)
Feb 26, 2002 6.502 6.525 6.476 6.525 11,557 -0.01(-0.17%)
Feb 25, 2002 6.419 6.605 6.339 6.537 108,748 +0.05(+0.70%)
Feb 22, 2002 6.491 6.498 6.434 6.491 84,319 +0.06(+0.89%)
Feb 21, 2002 6.498 6.502 6.350 6.434 112,425 -0.07(-1.05%)
Feb 20, 2002 6.434 6.502 6.186 6.502 62,254 +0.13(+1.97%)
Feb 19, 2002 6.430 6.430 6.335 6.377 18,650 -0.05(-0.83%)
Feb 18, 2002 6.396 6.498 6.266 6.430 18,912 +0.00(+0.00%)
Feb 15, 2002 6.396 6.498 6.266 6.430 18,912 +0.09(+1.38%)
Feb 14, 2002 6.502 6.502 6.342 6.342 12,345 -0.16(-2.46%)
Feb 13, 2002 6.544 6.567 6.354 6.502 273,447 -0.01(-0.12%)
Feb 12, 2002 6.205 6.525 6.205 6.510 103,232 +0.20(+3.14%)
Feb 11, 2002 6.304 6.411 6.240 6.312 48,858 +0.08(+1.28%)
Feb 08, 2002 6.205 6.327 6.141 6.232 290,258 +0.03(+0.43%)
Feb 07, 2002 6.224 6.323 6.198 6.205 546,894 -0.03(-0.43%)
Feb 06, 2002 6.346 6.346 6.232 6.232 20,488 -0.05(-0.79%)
Feb 05, 2002 6.354 6.354 6.259 6.281 20,488 -0.03(-0.42%)
Feb 04, 2002 6.472 6.529 6.285 6.308 180,722 -0.16(-2.53%)
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.