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

Flushing Finl Corp (NQ: FFIC )

13.30 +0.35 (+2.70%)
Streaming Delayed Price Updated: 12:45 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 (%)
Jul 30, 2004 9.970 10.11 9.868 9.868 52,885 -0.17(-1.65%)
Jul 29, 2004 9.639 10.03 9.502 10.03 91,411 +0.33(+3.35%)
Jul 28, 2004 9.702 9.788 9.508 9.708 166,187 +0.03(+0.35%)
Jul 27, 2004 9.548 9.696 9.451 9.673 104,020 +0.10(+1.07%)
Jul 26, 2004 9.656 9.913 9.411 9.571 46,231 -0.05(-0.53%)
Jul 23, 2004 9.948 9.976 9.622 9.622 59,715 -0.22(-2.26%)
Jul 22, 2004 10.05 10.05 9.565 9.845 50,784 -0.02(-0.23%)
Jul 21, 2004 10.25 10.25 9.868 9.868 73,374 -0.26(-2.54%)
Jul 20, 2004 9.908 10.12 9.879 10.12 67,070 +0.22(+2.19%)
Jul 19, 2004 9.656 10.06 9.639 9.908 51,484 +0.26(+2.72%)
Jul 16, 2004 10.04 10.04 9.645 9.645 58,139 -0.35(-3.49%)
Jul 15, 2004 9.976 10.09 9.908 9.993 43,604 +0.02(+0.17%)
Jul 14, 2004 10.07 10.24 9.942 9.976 51,309 -0.15(-1.52%)
Jul 13, 2004 10.07 10.25 10.07 10.13 43,429 +0.04(+0.40%)
Jul 12, 2004 10.12 10.27 10.08 10.09 31,696 -0.02(-0.23%)
Jul 09, 2004 9.993 10.31 9.765 10.11 76,001 +0.12(+1.20%)
Jul 08, 2004 9.999 10.31 9.993 9.993 41,853 -0.17(-1.63%)
Jul 07, 2004 10.12 10.35 9.965 10.16 65,844 -0.05(-0.45%)
Jul 06, 2004 10.09 10.27 10.07 10.20 60,941 -0.01(-0.11%)
Jul 02, 2004 10.14 10.28 9.976 10.22 101,568 +0.15(+1.53%)
Jul 01, 2004 10.08 10.12 9.873 10.06 89,135 -0.02(-0.17%)
Jun 30, 2004 9.959 10.12 9.862 10.08 97,190 -0.05(-0.45%)
Jun 29, 2004 9.942 10.14 9.828 10.12 134,140 +0.21(+2.07%)
Jun 28, 2004 9.745 9.930 9.594 9.919 70,572 +0.27(+2.84%)
Jun 25, 2004 9.908 9.993 9.619 9.645 121,707 -0.33(-3.26%)
Jun 24, 2004 9.788 9.970 9.628 9.970 51,835 +0.20(+2.05%)
Jun 23, 2004 9.594 9.850 9.371 9.771 51,484 +0.37(+3.95%)
Jun 22, 2004 9.731 9.850 9.371 9.399 97,015 -0.48(-4.86%)
Jun 21, 2004 9.702 9.965 9.691 9.879 32,572 -0.14(-1.42%)
Jun 18, 2004 9.519 10.16 9.405 10.02 131,688 +0.43(+4.53%)
Jun 17, 2004 9.999 9.999 9.542 9.588 41,503 -0.36(-3.62%)
Jun 16, 2004 9.536 9.982 9.514 9.948 68,121 +0.39(+4.06%)
Jun 15, 2004 9.439 9.662 9.422 9.559 78,452 +0.12(+1.27%)
Jun 14, 2004 9.731 9.731 9.422 9.439 145,173 -0.18(-1.90%)
Jun 10, 2004 9.708 9.793 9.571 9.622 71,098 -0.10(-1.00%)
Jun 09, 2004 9.948 9.988 9.628 9.719 32,396 -0.20(-2.02%)
Jun 08, 2004 9.713 9.988 9.713 9.919 31,171 -0.01(-0.12%)
Jun 07, 2004 9.925 10.03 9.862 9.930 37,300 +0.07(+0.69%)
Jun 04, 2004 9.936 10.13 9.856 9.862 8,230 -0.02(-0.17%)
Jun 03, 2004 10.05 10.14 9.799 9.879 26,617 -0.17(-1.71%)
Jun 02, 2004 10.02 10.28 10.02 10.05 86,333 -0.05(-0.51%)
Jun 01, 2004 10.12 10.17 9.993 10.10 49,908 +0.09(+0.85%)
May 28, 2004 10.10 10.16 9.999 10.02 32,221 -0.09(-0.85%)
May 27, 2004 10.10 10.16 10.10 10.10 43,254 -0.06(-0.56%)
May 26, 2004 10.13 10.16 10.06 10.16 64,093 +0.03(+0.34%)
May 25, 2004 10.09 10.14 9.936 10.12 52,535 +0.03(+0.28%)
May 24, 2004 10.12 10.14 10.00 10.10 99,642 +0.03(+0.34%)
May 21, 2004 9.925 10.07 9.833 10.06 38,701 +0.11(+1.15%)
May 20, 2004 9.913 9.965 9.822 9.948 79,503 +0.07(+0.75%)
May 19, 2004 9.845 9.993 9.765 9.873 234,658 +0.05(+0.46%)
May 18, 2004 9.645 9.850 9.645 9.828 149,025 +0.25(+2.62%)
May 17, 2004 9.736 9.822 9.576 9.576 18,037 -0.21(-2.10%)
May 14, 2004 9.816 9.948 9.765 9.782 94,038 -0.06(-0.58%)
May 13, 2004 9.993 10.13 9.822 9.839 17,511 -0.25(-2.43%)
May 12, 2004 9.936 10.11 9.514 10.08 87,033 +0.00(+0.00%)
May 11, 2004 9.908 10.10 9.822 10.08 30,470 +0.24(+2.44%)
May 10, 2004 9.856 9.993 9.765 9.845 131,338 +0.02(+0.23%)
May 07, 2004 9.799 9.896 9.793 9.822 69,697 -0.00(-0.01%)
May 06, 2004 9.850 9.965 9.742 9.822 104,195 -0.06(-0.63%)
May 05, 2004 9.771 9.993 9.771 9.885 56,388 +0.07(+0.76%)
May 04, 2004 9.822 9.993 9.765 9.811 188,777 -0.04(-0.41%)
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.