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

Flushing Finl Corp (NQ: FFIC )

13.40 +0.05 (+0.37%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 21, 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 (%)
Mar 31, 2003 4.449 4.449 4.391 4.416 58,387 -0.03(-0.69%)
Mar 28, 2003 4.434 4.454 4.408 4.447 32,556 +0.01(+0.23%)
Mar 27, 2003 4.378 4.436 4.378 4.436 54,799 +0.03(+0.69%)
Mar 26, 2003 4.441 4.452 4.381 4.406 67,245 -0.09(-1.98%)
Mar 25, 2003 4.518 4.530 4.477 4.495 19,963 -0.01(-0.28%)
Mar 24, 2003 4.568 4.568 4.421 4.507 43,635 -0.09(-1.88%)
Mar 21, 2003 4.494 4.606 4.441 4.594 7,407,503 +0.11(+2.49%)
Mar 20, 2003 4.500 4.505 4.378 4.482 22,852 +0.02(+0.51%)
Mar 19, 2003 4.408 4.518 4.378 4.459 75,125 +0.01(+0.11%)
Mar 18, 2003 4.408 4.459 4.378 4.454 35,986 -0.04(-0.79%)
Mar 17, 2003 4.408 4.505 4.396 4.489 55,950 +0.07(+1.49%)
Mar 14, 2003 4.441 4.480 4.421 4.424 37,300 -0.04(-0.97%)
Mar 13, 2003 4.480 4.505 4.408 4.467 97,716 -0.01(-0.28%)
Mar 12, 2003 4.419 4.510 4.358 4.480 106,996 +0.06(+1.32%)
Mar 11, 2003 4.401 4.485 4.353 4.421 40,977 +0.03(+0.64%)
Mar 10, 2003 4.391 4.393 4.340 4.393 18,912 +0.04(+0.99%)
Mar 07, 2003 4.348 4.368 4.340 4.350 91,939 -0.01(-0.12%)
Mar 06, 2003 4.378 4.414 4.353 4.355 72,761 -0.05(-1.03%)
Mar 05, 2003 4.441 4.441 4.353 4.401 149,988 +0.01(+0.23%)
Mar 04, 2003 4.378 4.467 4.370 4.391 107,172 +0.03(+0.70%)
Mar 03, 2003 4.378 4.411 4.325 4.360 99,292 -0.03(-0.69%)
Feb 28, 2003 4.403 4.403 4.373 4.391 72,498 +0.00(+0.00%)
Feb 27, 2003 4.327 4.441 4.327 4.391 37,037 +0.06(+1.47%)
Feb 26, 2003 4.378 4.391 4.327 4.327 53,586 -0.05(-1.10%)
Feb 25, 2003 4.368 4.434 4.355 4.375 64,618 +0.00(+0.06%)
Feb 24, 2003 4.426 4.426 4.350 4.373 35,461 -0.10(-2.27%)
Feb 21, 2003 4.348 4.474 4.348 4.474 14,972 +0.14(+3.16%)
Feb 20, 2003 4.218 4.337 4.218 4.337 14,709 +0.11(+2.58%)
Feb 19, 2003 4.302 4.322 4.228 4.228 14,972 -0.10(-2.29%)
Feb 18, 2003 4.312 4.327 4.312 4.327 30,470 +0.01(+0.29%)
Feb 14, 2003 4.322 4.378 4.309 4.315 32,309 -0.02(-0.47%)
Feb 13, 2003 4.259 4.335 4.259 4.335 15,235 +0.06(+1.37%)
Feb 12, 2003 4.342 4.388 4.276 4.276 37,825 -0.03(-0.77%)
Feb 11, 2003 4.304 4.391 4.297 4.310 223,013 -0.05(-1.22%)
Feb 10, 2003 4.325 4.378 4.266 4.363 97,716 +0.11(+2.56%)
Feb 07, 2003 4.266 4.322 4.233 4.254 27,843 -0.05(-1.06%)
Feb 06, 2003 4.228 4.309 4.205 4.299 78,803 +0.07(+1.74%)
Feb 05, 2003 4.279 4.264 4.198 4.226 166,800 +0.03(+0.66%)
Feb 04, 2003 4.279 4.279 4.198 4.198 57,263 -0.07(-1.66%)
Feb 03, 2003 4.297 4.297 4.264 4.269 40,452 -0.00(-0.05%)
Jan 31, 2003 4.205 4.327 4.180 4.271 122,933 +0.08(+1.87%)
Jan 30, 2003 4.203 4.286 4.190 4.193 72,583 -0.06(-1.43%)
Jan 29, 2003 4.079 4.254 4.079 4.254 82,218 +0.12(+2.82%)
Jan 28, 2003 4.112 4.137 4.071 4.137 48,858 +0.03(+0.80%)
Jan 27, 2003 4.129 4.170 4.073 4.104 202,786 -0.04(-1.04%)
Jan 24, 2003 4.180 4.190 4.137 4.147 35,461 -0.07(-1.68%)
Jan 23, 2003 4.228 4.238 4.157 4.218 65,406 +0.03(+0.73%)
Jan 22, 2003 4.246 4.264 4.188 4.188 8,931 -0.06(-1.37%)
Jan 21, 2003 4.200 4.276 4.188 4.246 17,336 +0.03(+0.78%)
Jan 17, 2003 4.327 4.340 4.213 4.213 37,037 -0.04(-0.95%)
Jan 16, 2003 4.312 4.312 4.251 4.254 52,010 -0.01(-0.12%)
Jan 15, 2003 4.312 4.315 4.251 4.259 53,060 -0.06(-1.29%)
Jan 14, 2003 4.284 4.315 4.251 4.315 14,447 +0.04(+1.01%)
Jan 13, 2003 4.294 4.378 4.246 4.271 115,052 -0.01(-0.12%)
Jan 10, 2003 4.320 4.320 4.243 4.276 33,097 -0.04(-0.88%)
Jan 09, 2003 4.292 4.317 4.289 4.315 22,064 +0.04(+1.01%)
Jan 08, 2003 4.276 4.312 4.203 4.271 27,055 -0.05(-1.12%)
Jan 07, 2003 4.327 4.330 4.241 4.320 661,159 +0.06(+1.31%)
Jan 06, 2003 4.152 4.325 4.137 4.264 125,559 +0.08(+1.82%)
Jan 03, 2003 4.236 4.238 4.188 4.188 72,498 -0.05(-1.20%)
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.