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

Flushing Finl Corp (NQ: FFIC )

13.39 +0.04 (+0.33%)
Streaming Delayed Price Updated: 2:07 PM 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 (%)
Aug 31, 2004 10.25 10.48 10.11 10.32 67,070 +0.14(+1.35%)
Aug 30, 2004 10.02 10.25 9.850 10.18 59,715 +0.11(+1.13%)
Aug 27, 2004 9.948 10.09 9.936 10.07 91,061 +0.06(+0.63%)
Aug 26, 2004 10.02 10.07 9.936 10.00 42,203 -0.07(-0.74%)
Aug 25, 2004 9.982 10.16 9.982 10.08 68,121 +0.01(+0.11%)
Aug 24, 2004 10.07 10.07 9.988 10.07 85,983 +0.03(+0.28%)
Aug 23, 2004 9.988 10.07 9.902 10.04 58,890 +0.00(+0.00%)
Aug 20, 2004 10.03 10.06 9.885 10.04 76,176 +0.08(+0.80%)
Aug 19, 2004 10.08 10.12 9.953 9.959 96,490 -0.15(-1.47%)
Aug 18, 2004 9.771 10.13 9.765 10.11 181,247 +0.29(+2.97%)
Aug 17, 2004 10.02 10.02 9.793 9.816 84,757 -0.07(-0.75%)
Aug 16, 2004 9.845 9.936 9.805 9.890 61,816 +0.06(+0.64%)
Aug 13, 2004 10.13 10.13 9.731 9.828 52,010 -0.05(-0.52%)
Aug 12, 2004 9.902 10.02 9.725 9.879 107,872 +0.01(+0.12%)
Aug 11, 2004 9.879 9.976 9.708 9.868 71,623 -0.23(-2.26%)
Aug 10, 2004 10.02 10.10 9.856 10.10 78,978 +0.06(+0.57%)
Aug 09, 2004 10.10 10.34 9.902 10.04 95,789 +0.07(+0.69%)
Aug 06, 2004 9.936 10.11 9.885 9.970 130,112 +0.09(+0.87%)
Aug 05, 2004 9.999 10.12 9.856 9.885 62,692 -0.09(-0.92%)
Aug 04, 2004 9.793 10.12 9.793 9.976 41,152 +0.05(+0.46%)
Aug 03, 2004 10.04 10.10 9.930 9.930 65,422 -0.15(-1.53%)
Aug 02, 2004 9.925 10.15 9.816 10.08 81,430 +0.22(+2.20%)
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%)
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.