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

Flushing Finl Corp (NQ: FFIC )

11.92 -0.05 (-0.42%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 11, 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 (%)
Jun 30, 2003 5.262 5.551 5.189 5.524 673,782 +0.26(+4.93%)
Jun 27, 2003 5.162 5.349 5.155 5.264 519,170 +0.11(+2.23%)
Jun 26, 2003 5.050 5.150 5.000 5.150 103,994 +0.14(+2.84%)
Jun 25, 2003 4.968 5.194 4.968 5.007 136,609 +0.03(+0.65%)
Jun 24, 2003 4.972 5.045 4.920 4.975 143,560 +0.02(+0.36%)
Jun 23, 2003 4.987 4.995 4.920 4.957 91,162 -0.06(-1.25%)
Jun 20, 2003 5.012 5.057 4.965 5.020 97,845 +0.04(+0.80%)
Jun 19, 2003 5.067 5.087 4.933 4.980 117,361 -0.11(-2.11%)
Jun 18, 2003 5.107 5.125 5.017 5.087 71,379 -0.03(-0.54%)
Jun 17, 2003 5.070 5.184 5.070 5.115 106,667 +0.01(+0.29%)
Jun 16, 2003 5.115 5.122 4.953 5.100 210,394 +0.06(+1.19%)
Jun 13, 2003 5.090 5.217 5.000 5.040 87,954 -0.05(-1.08%)
Jun 12, 2003 5.140 5.140 4.987 5.095 111,479 +0.01(+0.15%)
Jun 11, 2003 5.067 5.162 5.035 5.087 139,283 +0.00(+0.10%)
Jun 10, 2003 5.085 5.112 5.050 5.082 69,507 +0.05(+0.94%)
Jun 09, 2003 5.247 5.262 5.012 5.035 113,172 -0.21(-4.04%)
Jun 06, 2003 5.125 5.429 5.125 5.247 134,203 +0.08(+1.59%)
Jun 05, 2003 5.037 5.167 5.020 5.165 55,873 +0.05(+1.07%)
Jun 04, 2003 5.135 5.207 4.955 5.110 95,439 +0.02(+0.44%)
Jun 03, 2003 5.219 5.224 5.087 5.087 74,052 -0.12(-2.35%)
Jun 02, 2003 5.169 5.217 5.169 5.209 119,767 +0.07(+1.45%)
May 30, 2003 5.057 5.165 5.050 5.135 83,944 +0.12(+2.34%)
May 29, 2003 5.000 5.060 4.943 5.017 109,608 +0.01(+0.30%)
May 28, 2003 5.047 5.112 4.870 5.002 197,562 -0.10(-1.91%)
May 27, 2003 4.980 5.100 4.980 5.100 67,903 +0.11(+2.25%)
May 23, 2003 4.992 5.075 4.968 4.987 78,864 -0.01(-0.30%)
May 22, 2003 4.938 5.025 4.898 5.002 64,161 +0.05(+0.96%)
May 21, 2003 4.950 4.995 4.920 4.955 114,687 +0.03(+0.71%)
May 20, 2003 4.863 4.992 4.840 4.920 142,491 +0.00(+0.05%)
May 19, 2003 4.980 5.027 4.910 4.918 140,085 -0.09(-1.74%)
May 16, 2003 4.900 5.075 4.900 5.005 197,830 +0.02(+0.35%)
May 15, 2003 4.875 4.987 4.848 4.987 216,276 +0.11(+2.30%)
May 14, 2003 4.855 4.930 4.810 4.875 161,204 +0.05(+1.03%)
May 13, 2003 4.913 4.913 4.810 4.825 345,400 -0.10(-2.03%)
May 12, 2003 4.895 4.948 4.878 4.925 83,944 +0.04(+0.77%)
May 09, 2003 4.825 4.903 4.803 4.888 239,802 +0.04(+0.77%)
May 08, 2003 4.788 4.850 4.775 4.850 180,453 +0.04(+0.93%)
May 07, 2003 4.818 4.850 4.756 4.805 159,066 -0.01(-0.26%)
May 06, 2003 4.743 4.838 4.733 4.818 275,892 +0.08(+1.63%)
May 05, 2003 4.761 4.761 4.711 4.741 46,516 +0.02(+0.42%)
May 02, 2003 4.726 4.795 4.711 4.721 227,771 +0.00(+0.05%)
May 01, 2003 4.751 4.751 4.696 4.718 168,957 -0.04(-0.84%)
Apr 30, 2003 4.733 4.775 4.716 4.758 223,494 -0.03(-0.73%)
Apr 29, 2003 4.860 4.860 4.721 4.793 104,796 -0.06(-1.18%)
Apr 28, 2003 4.775 4.863 4.775 4.850 66,567 +0.12(+2.53%)
Apr 25, 2003 4.676 4.748 4.676 4.731 80,736 +0.06(+1.18%)
Apr 24, 2003 4.790 4.793 4.631 4.676 174,838 -0.11(-2.34%)
Apr 23, 2003 4.825 4.825 4.738 4.788 190,879 -0.04(-0.78%)
Apr 22, 2003 4.728 4.833 4.693 4.825 333,102 +0.10(+2.11%)
Apr 21, 2003 4.691 4.788 4.613 4.726 204,780 +0.01(+0.32%)
Apr 17, 2003 4.673 4.738 4.596 4.711 167,086 +0.08(+1.83%)
Apr 16, 2003 4.536 4.668 4.536 4.626 153,719 +0.11(+2.54%)
Apr 15, 2003 4.484 4.514 4.426 4.511 100,519 -0.01(-0.33%)
Apr 14, 2003 4.394 4.529 4.389 4.526 81,538 +0.16(+3.71%)
Apr 11, 2003 4.364 4.401 4.339 4.364 62,289 -0.00(-0.11%)
Apr 10, 2003 4.367 4.409 4.367 4.369 65,230 -0.01(-0.34%)
Apr 09, 2003 4.357 4.386 4.344 4.384 24,060 +0.04(+0.98%)
Apr 08, 2003 4.294 4.347 4.294 4.342 13,366 +0.05(+1.10%)
Apr 07, 2003 4.369 4.424 4.217 4.294 50,259 -0.04(-0.98%)
Apr 04, 2003 4.391 4.391 4.319 4.337 24,327 -0.01(-0.34%)
Apr 03, 2003 4.381 4.404 4.324 4.352 9,089 -0.01(-0.29%)
Apr 02, 2003 4.357 4.421 4.339 4.364 32,347 +0.02(+0.58%)
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.