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

Flushing Finl Corp (NQ: FFIC )

12.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2003 4.144 4.264 4.119 4.209 124,754 +0.08(+1.87%)
Jan 30, 2003 4.142 4.224 4.129 4.132 73,658 -0.06(-1.43%)
Jan 29, 2003 4.019 4.192 4.019 4.192 83,435 +0.12(+2.82%)
Jan 28, 2003 4.051 4.077 4.011 4.077 49,581 +0.03(+0.80%)
Jan 27, 2003 4.069 4.109 4.014 4.044 205,790 -0.04(-1.04%)
Jan 24, 2003 4.119 4.129 4.077 4.086 35,986 -0.07(-1.69%)
Jan 23, 2003 4.167 4.177 4.097 4.157 66,375 +0.03(+0.73%)
Jan 22, 2003 4.184 4.202 4.127 4.127 9,063 -0.06(-1.37%)
Jan 21, 2003 4.139 4.214 4.127 4.184 17,593 +0.03(+0.78%)
Jan 17, 2003 4.264 4.277 4.152 4.152 37,586 -0.04(-0.95%)
Jan 16, 2003 4.249 4.249 4.189 4.192 52,780 -0.01(-0.12%)
Jan 15, 2003 4.249 4.252 4.189 4.197 53,846 -0.05(-1.29%)
Jan 14, 2003 4.222 4.252 4.189 4.252 14,661 +0.04(+1.01%)
Jan 13, 2003 4.232 4.314 4.184 4.209 116,757 -0.00(-0.12%)
Jan 10, 2003 4.257 4.257 4.182 4.214 33,587 -0.04(-0.88%)
Jan 09, 2003 4.229 4.254 4.227 4.252 22,391 +0.04(+1.01%)
Jan 08, 2003 4.214 4.249 4.142 4.209 27,456 -0.05(-1.12%)
Jan 07, 2003 4.264 4.267 4.179 4.257 670,953 +0.06(+1.31%)
Jan 06, 2003 4.092 4.262 4.077 4.202 127,419 +0.08(+1.82%)
Jan 03, 2003 4.174 4.177 4.127 4.127 73,572 -0.05(-1.20%)
Jan 02, 2003 4.112 4.177 4.041 4.177 53,846 +0.08(+1.97%)
Dec 31, 2002 4.086 4.144 4.039 4.096 112,225 -2.15(-34.42%)
Dec 27, 2002 6.269 6.359 6.171 6.246 27,723 -0.11(-1.71%)
Dec 26, 2002 6.340 6.385 6.269 6.354 127,952 +0.05(+0.77%)
Dec 24, 2002 6.314 6.314 6.276 6.306 24,257 -0.05(-0.71%)
Dec 23, 2002 6.287 6.355 6.134 6.351 20,792 +0.03(+0.53%)
Dec 20, 2002 6.287 6.317 6.134 6.317 194,595 +0.12(+1.94%)
Dec 19, 2002 6.287 6.374 6.103 6.197 141,014 -0.09(-1.43%)
Dec 18, 2002 6.182 6.370 6.182 6.287 73,039 -0.02(-0.24%)
Dec 17, 2002 6.227 6.317 6.156 6.302 30,921 +0.11(+1.82%)
Dec 16, 2002 6.377 6.377 6.122 6.190 203,391 -0.11(-1.79%)
Dec 13, 2002 6.235 6.389 6.197 6.302 551,797 -0.02(-0.30%)
Dec 12, 2002 6.272 6.374 6.261 6.321 70,640 +0.05(+0.84%)
Dec 11, 2002 6.085 6.340 6.085 6.269 45,849 +0.05(+0.84%)
Dec 10, 2002 6.152 6.216 6.085 6.216 62,910 +0.10(+1.66%)
Dec 09, 2002 6.175 6.175 6.085 6.115 409,182 -0.08(-1.21%)
Dec 06, 2002 6.119 6.212 6.115 6.190 193,528 +0.01(+0.12%)
Dec 05, 2002 6.276 6.276 6.182 6.182 25,590 -0.05(-0.72%)
Dec 04, 2002 6.280 6.291 6.190 6.227 45,849 -0.05(-0.72%)
Dec 03, 2002 6.452 6.467 6.273 6.273 49,315 -0.17(-2.67%)
Dec 02, 2002 6.464 6.528 6.295 6.445 40,251 -0.02(-0.29%)
Nov 29, 2002 6.449 6.471 6.366 6.464 9,329 +0.07(+1.17%)
Nov 27, 2002 6.269 6.471 6.269 6.389 55,712 +0.08(+1.31%)
Nov 26, 2002 6.422 6.494 6.306 6.306 169,537 -0.12(-1.81%)
Nov 25, 2002 6.415 6.542 6.415 6.422 54,913 -0.07(-1.10%)
Nov 22, 2002 6.509 6.569 6.415 6.494 21,058 -0.01(-0.23%)
Nov 21, 2002 6.370 6.565 6.269 6.509 90,633 +0.19(+2.97%)
Nov 20, 2002 6.152 6.336 6.152 6.321 83,169 +0.16(+2.62%)
Nov 19, 2002 6.179 6.250 6.156 6.160 155,676 -0.02(-0.30%)
Nov 18, 2002 6.287 6.302 6.152 6.179 91,699 -0.16(-2.54%)
Nov 15, 2002 6.434 6.434 6.250 6.340 135,150 -0.11(-1.74%)
Nov 14, 2002 6.339 6.456 6.212 6.452 110,092 +0.11(+1.71%)
Nov 13, 2002 6.310 6.411 6.310 6.344 11,462 +0.03(+0.48%)
Nov 12, 2002 6.291 6.321 6.269 6.314 29,589 +0.05(+0.72%)
Nov 11, 2002 6.479 6.479 6.231 6.269 15,727 -0.13(-2.05%)
Nov 08, 2002 6.464 6.554 6.400 6.400 22,658 -0.02(-0.23%)
Nov 07, 2002 6.622 6.625 6.415 6.415 28,789 -0.22(-3.28%)
Nov 06, 2002 6.659 6.659 6.584 6.632 34,653 -0.00(-0.06%)
Nov 05, 2002 6.790 6.790 6.591 6.636 28,789 -0.08(-1.17%)
Nov 04, 2002 6.726 6.782 6.696 6.715 93,299 -0.01(-0.17%)
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.