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 (%)
Aug 29, 2003 5.550 5.552 5.502 5.545 34,920 +0.04(+0.68%)
Aug 28, 2003 5.545 5.557 5.477 5.507 122,088 -0.00(-0.05%)
Aug 27, 2003 5.512 5.600 5.474 5.510 37,852 -0.05(-0.88%)
Aug 26, 2003 5.537 5.570 5.404 5.559 67,441 +0.04(+0.75%)
Aug 25, 2003 5.597 5.597 5.502 5.517 26,923 -0.04(-0.76%)
Aug 22, 2003 5.515 5.602 5.502 5.560 80,770 -0.00(-0.05%)
Aug 21, 2003 5.522 5.565 5.477 5.562 45,583 +0.04(+0.72%)
Aug 20, 2003 5.457 5.525 5.455 5.522 38,919 +0.05(+0.91%)
Aug 19, 2003 5.455 5.505 5.362 5.472 63,709 +0.07(+1.20%)
Aug 18, 2003 5.493 5.530 5.404 5.407 105,827 -0.10(-1.86%)
Aug 15, 2003 5.474 5.510 5.447 5.510 16,260 +0.06(+1.01%)
Aug 14, 2003 5.500 5.515 5.429 5.455 31,988 -0.05(-0.86%)
Aug 13, 2003 5.209 5.502 5.209 5.502 51,447 +0.26(+5.01%)
Aug 12, 2003 5.187 5.239 5.129 5.239 24,257 +0.05(+0.96%)
Aug 11, 2003 5.127 5.189 5.122 5.189 41,051 +0.03(+0.67%)
Aug 08, 2003 5.137 5.177 5.114 5.155 48,782 +0.02(+0.30%)
Aug 07, 2003 5.092 5.162 5.082 5.139 35,453 +0.04(+0.74%)
Aug 06, 2003 5.092 5.174 5.092 5.102 71,440 -0.00(-0.10%)
Aug 05, 2003 5.154 5.214 5.089 5.107 327,079 -0.06(-1.16%)
Aug 04, 2003 5.265 5.289 5.162 5.167 66,109 -0.10(-1.81%)
Aug 01, 2003 5.354 5.354 5.252 5.262 86,368 -0.05(-0.85%)
Jul 31, 2003 5.297 5.450 5.269 5.307 65,842 -0.01(-0.23%)
Jul 30, 2003 5.256 5.339 5.256 5.319 39,452 +0.04(+0.71%)
Jul 29, 2003 5.297 5.299 5.202 5.282 33,854 -0.00(-0.05%)
Jul 28, 2003 5.327 5.327 5.204 5.284 48,248 +0.01(+0.19%)
Jul 25, 2003 5.264 5.327 5.192 5.274 257,238 -0.03(-0.52%)
Jul 24, 2003 5.339 5.387 5.259 5.302 414,514 -0.04(-0.70%)
Jul 23, 2003 5.328 5.377 5.239 5.339 119,689 +0.04(+0.75%)
Jul 22, 2003 5.234 5.352 5.204 5.299 248,441 +0.09(+1.77%)
Jul 21, 2003 5.329 5.329 5.142 5.207 87,701 -0.16(-2.98%)
Jul 18, 2003 5.259 5.394 5.259 5.367 60,244 +0.08(+1.42%)
Jul 17, 2003 5.485 5.485 5.189 5.292 155,142 -0.25(-4.51%)
Jul 16, 2003 5.522 5.610 5.427 5.542 66,642 -0.01(-0.27%)
Jul 15, 2003 5.570 5.605 5.525 5.557 68,774 -0.01(-0.18%)
Jul 14, 2003 5.507 5.585 5.444 5.567 90,366 +0.06(+1.14%)
Jul 11, 2003 5.565 5.632 5.447 5.505 32,428 -0.06(-1.08%)
Jul 10, 2003 5.572 5.665 5.535 5.565 71,440 -0.10(-1.72%)
Jul 09, 2003 5.577 5.665 5.399 5.662 165,539 +0.02(+0.44%)
Jul 08, 2003 5.530 5.640 5.530 5.637 97,030 +0.06(+1.08%)
Jul 07, 2003 5.542 5.577 5.532 5.577 126,620 +0.07(+1.28%)
Jul 03, 2003 5.505 5.542 5.502 5.507 15,994 -0.03(-0.50%)
Jul 02, 2003 5.537 5.537 5.487 5.535 150,877 +0.02(+0.36%)
Jul 01, 2003 5.502 5.532 5.414 5.515 202,059 -0.03(-0.45%)
Jun 30, 2003 5.277 5.567 5.204 5.540 671,843 +0.26(+4.93%)
Jun 27, 2003 5.177 5.364 5.169 5.279 517,676 +0.12(+2.23%)
Jun 26, 2003 5.064 5.164 5.014 5.164 103,695 +0.14(+2.84%)
Jun 25, 2003 4.982 5.209 4.982 5.022 136,216 +0.03(+0.65%)
Jun 24, 2003 4.987 5.059 4.934 4.989 143,147 +0.02(+0.36%)
Jun 23, 2003 5.002 5.009 4.934 4.972 90,899 -0.06(-1.25%)
Jun 20, 2003 5.027 5.072 4.979 5.034 97,564 +0.04(+0.80%)
Jun 19, 2003 5.082 5.102 4.947 4.994 117,023 -0.11(-2.11%)
Jun 18, 2003 5.122 5.139 5.032 5.102 71,173 -0.03(-0.54%)
Jun 17, 2003 5.084 5.199 5.084 5.129 106,360 +0.01(+0.29%)
Jun 16, 2003 5.129 5.137 4.967 5.114 209,789 +0.06(+1.19%)
Jun 13, 2003 5.104 5.232 5.014 5.054 87,701 -0.06(-1.08%)
Jun 12, 2003 5.154 5.154 5.002 5.109 111,159 +0.01(+0.15%)
Jun 11, 2003 5.082 5.177 5.049 5.102 138,882 +0.00(+0.10%)
Jun 10, 2003 5.099 5.127 5.064 5.097 69,307 +0.05(+0.94%)
Jun 09, 2003 5.262 5.277 5.027 5.049 112,846 -0.21(-4.04%)
Jun 06, 2003 5.139 5.444 5.139 5.262 133,817 +0.08(+1.59%)
Jun 05, 2003 5.052 5.182 5.034 5.179 55,712 +0.06(+1.07%)
Jun 04, 2003 5.149 5.222 4.969 5.124 95,164 +0.02(+0.44%)
Jun 03, 2003 5.234 5.239 5.102 5.102 73,839 -0.12(-2.35%)
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.