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 +0.39 (+3.24%)
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 (%)
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%)
Apr 01, 2003 4.312 4.357 4.307 4.339 22,723 +0.00(+0.00%)
Mar 31, 2003 4.372 4.372 4.314 4.339 59,423 -0.03(-0.68%)
Mar 28, 2003 4.357 4.376 4.332 4.369 33,133 +0.01(+0.23%)
Mar 27, 2003 4.302 4.359 4.302 4.359 55,772 +0.03(+0.69%)
Mar 26, 2003 4.364 4.374 4.304 4.329 68,438 -0.09(-1.98%)
Mar 25, 2003 4.439 4.451 4.399 4.416 20,317 -0.01(-0.28%)
Mar 24, 2003 4.489 4.489 4.344 4.429 44,410 -0.08(-1.88%)
Mar 21, 2003 4.416 4.526 4.364 4.514 7,538,927 +0.11(+2.49%)
Mar 20, 2003 4.421 4.426 4.302 4.404 23,258 +0.02(+0.51%)
Mar 19, 2003 4.332 4.439 4.302 4.381 76,458 +0.00(+0.11%)
Mar 18, 2003 4.332 4.381 4.302 4.376 36,625 -0.03(-0.79%)
Mar 17, 2003 4.332 4.426 4.319 4.411 56,942 +0.06(+1.49%)
Mar 14, 2003 4.364 4.401 4.344 4.347 37,961 -0.04(-0.97%)
Mar 13, 2003 4.401 4.426 4.332 4.389 99,449 -0.01(-0.28%)
Mar 12, 2003 4.342 4.431 4.282 4.401 108,894 +0.06(+1.32%)
Mar 11, 2003 4.324 4.406 4.277 4.344 41,704 +0.03(+0.63%)
Mar 10, 2003 4.314 4.317 4.264 4.317 19,248 +0.04(+0.99%)
Mar 07, 2003 4.272 4.292 4.264 4.274 93,570 -0.01(-0.12%)
Mar 06, 2003 4.302 4.337 4.277 4.279 74,052 -0.04(-1.03%)
Mar 05, 2003 4.364 4.364 4.277 4.324 152,649 +0.01(+0.23%)
Mar 04, 2003 4.302 4.389 4.294 4.314 109,073 +0.03(+0.70%)
Mar 03, 2003 4.302 4.334 4.249 4.284 101,053 -0.03(-0.69%)
Feb 28, 2003 4.327 4.327 4.297 4.314 73,785 +0.00(+0.00%)
Feb 27, 2003 4.252 4.364 4.252 4.314 37,694 +0.06(+1.47%)
Feb 26, 2003 4.302 4.314 4.252 4.252 54,536 -0.05(-1.10%)
Feb 25, 2003 4.292 4.357 4.279 4.299 65,765 +0.00(+0.06%)
Feb 24, 2003 4.349 4.349 4.274 4.297 36,090 -0.10(-2.27%)
Feb 21, 2003 4.272 4.396 4.272 4.396 15,238 +0.13(+3.16%)
Feb 20, 2003 4.145 4.262 4.145 4.262 14,970 +0.11(+2.58%)
Feb 19, 2003 4.227 4.247 4.155 4.155 15,238 -0.10(-2.29%)
Feb 18, 2003 4.237 4.252 4.237 4.252 31,011 +0.01(+0.29%)
Feb 14, 2003 4.247 4.302 4.234 4.239 32,882 -0.02(-0.47%)
Feb 13, 2003 4.184 4.259 4.184 4.259 15,505 +0.06(+1.37%)
Feb 12, 2003 4.267 4.312 4.202 4.202 38,496 -0.03(-0.77%)
Feb 11, 2003 4.229 4.314 4.222 4.235 226,969 -0.05(-1.22%)
Feb 10, 2003 4.249 4.302 4.192 4.287 99,449 +0.11(+2.56%)
Feb 07, 2003 4.192 4.247 4.160 4.180 28,337 -0.04(-1.06%)
Feb 06, 2003 4.155 4.234 4.132 4.224 80,201 +0.07(+1.74%)
Feb 05, 2003 4.204 4.189 4.125 4.152 169,759 +0.03(+0.66%)
Feb 04, 2003 4.204 4.204 4.125 4.125 58,279 -0.07(-1.66%)
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.