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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 4.147 4.205 4.099 4.157 110,587 -2.18(-34.42%)
Dec 27, 2002 6.361 6.453 6.262 6.339 27,318 -0.11(-1.71%)
Dec 26, 2002 6.434 6.479 6.361 6.449 126,085 +0.05(+0.77%)
Dec 24, 2002 6.407 6.407 6.369 6.399 23,903 -0.05(-0.71%)
Dec 23, 2002 6.380 6.449 6.224 6.445 20,488 +0.03(+0.53%)
Dec 20, 2002 6.380 6.411 6.224 6.411 191,754 +0.12(+1.94%)
Dec 19, 2002 6.380 6.468 6.194 6.289 138,956 -0.09(-1.43%)
Dec 18, 2002 6.274 6.464 6.274 6.380 71,973 -0.02(-0.24%)
Dec 17, 2002 6.320 6.411 6.247 6.396 30,470 +0.11(+1.82%)
Dec 16, 2002 6.472 6.472 6.213 6.281 200,422 -0.11(-1.79%)
Dec 13, 2002 6.327 6.483 6.289 6.396 543,742 -0.02(-0.30%)
Dec 12, 2002 6.365 6.468 6.354 6.415 69,609 +0.05(+0.84%)
Dec 11, 2002 6.175 6.434 6.175 6.361 45,180 +0.05(+0.84%)
Dec 10, 2002 6.243 6.308 6.175 6.308 61,991 +0.10(+1.66%)
Dec 09, 2002 6.266 6.266 6.175 6.205 403,209 -0.08(-1.21%)
Dec 06, 2002 6.209 6.304 6.205 6.281 190,703 +0.01(+0.12%)
Dec 05, 2002 6.369 6.369 6.274 6.274 25,217 -0.05(-0.72%)
Dec 04, 2002 6.373 6.384 6.281 6.320 45,180 -0.05(-0.72%)
Dec 03, 2002 6.548 6.563 6.366 6.366 48,595 -0.17(-2.67%)
Dec 02, 2002 6.559 6.624 6.388 6.540 39,664 -0.02(-0.29%)
Nov 29, 2002 6.544 6.567 6.460 6.559 9,193 +0.08(+1.17%)
Nov 27, 2002 6.361 6.567 6.361 6.484 54,899 +0.08(+1.31%)
Nov 26, 2002 6.518 6.590 6.399 6.399 167,062 -0.12(-1.81%)
Nov 25, 2002 6.510 6.639 6.510 6.518 54,111 -0.07(-1.10%)
Nov 22, 2002 6.605 6.666 6.510 6.590 20,751 -0.02(-0.23%)
Nov 21, 2002 6.464 6.662 6.361 6.605 89,310 +0.19(+2.97%)
Nov 20, 2002 6.243 6.430 6.243 6.415 81,955 +0.16(+2.62%)
Nov 19, 2002 6.270 6.342 6.247 6.251 153,403 -0.02(-0.30%)
Nov 18, 2002 6.380 6.396 6.243 6.270 90,361 -0.16(-2.54%)
Nov 15, 2002 6.529 6.529 6.342 6.434 133,177 -0.11(-1.74%)
Nov 14, 2002 6.433 6.552 6.304 6.548 108,485 +0.11(+1.72%)
Nov 13, 2002 6.403 6.506 6.403 6.438 11,295 +0.03(+0.48%)
Nov 12, 2002 6.384 6.415 6.361 6.407 29,157 +0.05(+0.72%)
Nov 11, 2002 6.575 6.575 6.323 6.361 15,497 -0.13(-2.05%)
Nov 08, 2002 6.559 6.651 6.495 6.495 22,327 -0.02(-0.23%)
Nov 07, 2002 6.720 6.723 6.510 6.510 28,369 -0.22(-3.28%)
Nov 06, 2002 6.757 6.757 6.681 6.731 34,148 -0.00(-0.06%)
Nov 05, 2002 6.891 6.891 6.689 6.734 28,369 -0.08(-1.17%)
Nov 04, 2002 6.826 6.883 6.795 6.814 91,937 -0.01(-0.17%)
Nov 01, 2002 6.525 6.826 6.380 6.826 59,890 +0.40(+6.16%)
Oct 31, 2002 6.586 6.636 6.430 6.430 74,337 -0.19(-2.88%)
Oct 30, 2002 6.586 6.670 6.582 6.620 28,369 -0.03(-0.51%)
Oct 29, 2002 6.544 6.677 6.544 6.655 72,498 +0.11(+1.69%)
Oct 28, 2002 6.944 6.944 6.544 6.544 65,669 -0.40(-5.76%)
Oct 25, 2002 7.031 7.043 6.738 6.944 78,803 -0.08(-1.19%)
Oct 24, 2002 6.971 7.050 6.948 7.028 13,396 -0.02(-0.22%)
Oct 23, 2002 6.879 7.043 6.803 7.043 24,954 +0.22(+3.18%)
Oct 22, 2002 6.967 6.967 6.712 6.826 23,640 -0.14(-2.02%)
Oct 21, 2002 7.020 7.024 6.963 6.967 74,337 +0.00(+0.05%)
Oct 18, 2002 6.826 7.039 6.822 6.963 184,924 +0.15(+2.18%)
Oct 17, 2002 6.399 6.814 6.399 6.814 270,557 +0.49(+7.70%)
Oct 16, 2002 6.399 6.403 6.327 6.327 106,594 -0.11(-1.66%)
Oct 15, 2002 6.361 6.415 6.361 6.434 73,549 +0.14(+2.18%)
Oct 14, 2002 6.182 6.320 6.099 6.297 20,488 +0.14(+2.22%)
Oct 11, 2002 5.882 6.205 5.882 6.160 89,047 +0.26(+4.32%)
Oct 10, 2002 5.688 6.011 5.653 5.905 166,668 +0.22(+3.82%)
Oct 09, 2002 5.935 5.935 5.688 5.688 45,180 -0.33(-5.44%)
Oct 08, 2002 5.710 6.015 5.710 6.015 117,679 +0.29(+5.05%)
Oct 07, 2002 5.901 5.901 5.710 5.726 89,047 -0.18(-2.97%)
Oct 04, 2002 5.931 5.973 5.901 5.901 42,291 -0.04(-0.70%)
Oct 03, 2002 6.087 6.175 5.935 5.943 30,995 -0.19(-3.06%)
Oct 02, 2002 6.339 6.339 5.954 6.130 39,564 -0.25(-3.87%)
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.