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 (%)
Nov 28, 2003 7.056 7.104 6.903 6.903 29,083 -0.10(-1.41%)
Nov 26, 2003 7.104 7.106 6.985 7.002 150,700 -0.11(-1.50%)
Nov 25, 2003 7.127 7.218 7.068 7.109 159,185 -0.01(-0.14%)
Nov 24, 2003 7.017 7.231 6.970 7.119 115,113 +0.10(+1.45%)
Nov 21, 2003 7.061 7.068 6.967 7.017 67,366 -0.02(-0.29%)
Nov 20, 2003 7.182 7.182 7.023 7.038 75,538 -0.08(-1.11%)
Nov 19, 2003 7.152 7.162 7.094 7.116 124,514 +0.01(+0.14%)
Nov 18, 2003 7.170 7.170 7.104 7.106 52,272 -0.06(-0.85%)
Nov 17, 2003 7.076 7.170 7.005 7.167 98,364 +0.07(+1.00%)
Nov 14, 2003 7.132 7.132 7.056 7.096 124,154 +0.02(+0.22%)
Nov 13, 2003 6.954 7.152 6.954 7.081 183,700 +0.09(+1.31%)
Nov 12, 2003 6.792 7.025 6.789 6.990 161,832 +0.16(+2.38%)
Nov 11, 2003 6.851 6.851 6.789 6.827 34,912 +0.00(+0.00%)
Nov 10, 2003 6.726 6.916 6.726 6.827 111,945 +0.10(+1.51%)
Nov 07, 2003 6.723 6.766 6.695 6.726 88,138 +0.04(+0.57%)
Nov 06, 2003 6.535 6.738 6.477 6.688 150,658 +0.18(+2.69%)
Nov 05, 2003 6.535 6.566 6.472 6.512 93,765 -0.00(-0.03%)
Nov 04, 2003 6.408 6.515 6.248 6.515 134,440 +0.10(+1.50%)
Nov 03, 2003 6.172 6.436 6.152 6.419 148,533 +0.26(+4.29%)
Oct 31, 2003 6.236 6.332 6.155 6.155 63,930 -0.09(-1.42%)
Oct 30, 2003 6.129 6.279 6.180 6.243 29,419 +0.11(+1.86%)
Oct 29, 2003 6.142 6.142 6.084 6.129 58,839 +0.01(+0.21%)
Oct 28, 2003 5.964 6.142 5.964 6.117 129,499 +0.08(+1.30%)
Oct 27, 2003 5.880 6.038 5.685 6.038 324,931 +0.20(+3.48%)
Oct 24, 2003 5.845 5.906 5.685 5.835 105,596 -0.06(-0.95%)
Oct 23, 2003 5.688 5.891 5.624 5.891 40,452 +0.19(+3.29%)
Oct 22, 2003 5.637 5.754 5.637 5.703 43,867 +0.02(+0.27%)
Oct 21, 2003 5.728 5.837 5.637 5.688 43,793 -0.03(-0.44%)
Oct 20, 2003 5.695 5.812 5.660 5.713 35,461 -0.05(-0.88%)
Oct 17, 2003 5.812 5.845 5.713 5.764 26,530 -0.11(-1.90%)
Oct 16, 2003 5.845 5.936 5.858 5.875 24,691 +0.03(+0.52%)
Oct 15, 2003 5.946 5.949 5.776 5.845 29,419 -0.16(-2.75%)
Oct 14, 2003 5.903 6.028 5.850 6.010 38,324 +0.07(+1.20%)
Oct 13, 2003 5.741 5.939 5.713 5.939 24,268 +0.16(+2.86%)
Oct 10, 2003 5.710 5.774 5.710 5.774 28,524 +0.05(+0.93%)
Oct 09, 2003 5.703 5.761 5.594 5.721 74,088 -0.04(-0.62%)
Oct 08, 2003 5.804 5.820 5.647 5.756 43,399 -0.02(-0.26%)
Oct 07, 2003 5.832 5.845 5.759 5.771 42,824 -0.05(-0.91%)
Oct 06, 2003 5.715 5.825 5.657 5.825 18,124 +0.04(+0.75%)
Oct 03, 2003 5.606 5.784 5.584 5.782 49,908 +0.20(+3.55%)
Oct 02, 2003 5.586 5.693 5.584 5.584 45,453 +0.01(+0.14%)
Oct 01, 2003 5.292 5.576 5.210 5.576 53,607 +0.29(+5.42%)
Sep 30, 2003 5.299 5.375 5.190 5.289 35,461 -0.03(-0.62%)
Sep 29, 2003 5.380 5.380 5.134 5.322 100,001 -0.02(-0.33%)
Sep 26, 2003 5.355 5.406 5.294 5.340 60,415 -0.07(-1.31%)
Sep 25, 2003 5.624 5.642 5.368 5.411 76,701 -0.21(-3.79%)
Sep 24, 2003 5.812 5.830 5.624 5.624 34,936 -0.19(-3.27%)
Sep 23, 2003 5.789 5.840 5.665 5.814 36,512 +0.07(+1.24%)
Sep 22, 2003 5.751 5.761 5.665 5.743 28,497 -0.04(-0.66%)
Sep 19, 2003 5.719 5.812 5.698 5.782 47,557 +0.04(+0.66%)
Sep 18, 2003 5.642 5.759 5.609 5.744 62,005 +0.05(+0.94%)
Sep 17, 2003 5.650 5.698 5.650 5.690 14,709 -0.02(-0.36%)
Sep 16, 2003 5.596 5.710 5.596 5.710 66,378 +0.12(+2.09%)
Sep 15, 2003 5.457 5.601 5.457 5.594 51,747 +0.14(+2.51%)
Sep 12, 2003 5.421 5.457 5.370 5.457 15,235 +0.01(+0.23%)
Sep 11, 2003 5.355 5.444 5.332 5.444 14,709 +0.09(+1.61%)
Sep 10, 2003 5.523 5.523 5.358 5.358 24,429 -0.14(-2.49%)
Sep 09, 2003 5.559 5.596 5.495 5.495 26,530 -0.09(-1.59%)
Sep 08, 2003 5.606 5.622 5.533 5.584 34,673 +0.04(+0.78%)
Sep 05, 2003 5.685 5.690 5.533 5.540 86,457 -0.18(-3.07%)
Sep 04, 2003 5.723 5.733 5.667 5.716 33,885 +0.01(+0.09%)
Sep 03, 2003 5.695 5.710 5.634 5.710 99,292 +0.05(+0.81%)
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.