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

Flushing Finl Corp (NQ: FFIC )

11.97 -0.65 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2003 5.282 5.434 5.254 5.292 66,032 -0.01(-0.23%)
Jul 30, 2003 5.241 5.324 5.241 5.304 39,566 +0.04(+0.71%)
Jul 29, 2003 5.282 5.284 5.187 5.267 33,951 -0.00(-0.05%)
Jul 28, 2003 5.312 5.312 5.189 5.269 48,388 +0.01(+0.19%)
Jul 25, 2003 5.249 5.312 5.177 5.259 257,981 -0.03(-0.52%)
Jul 24, 2003 5.324 5.371 5.244 5.287 415,710 -0.04(-0.70%)
Jul 23, 2003 5.313 5.361 5.224 5.324 120,034 +0.04(+0.75%)
Jul 22, 2003 5.219 5.337 5.189 5.284 249,158 +0.09(+1.77%)
Jul 21, 2003 5.314 5.314 5.127 5.192 87,954 -0.16(-2.98%)
Jul 18, 2003 5.244 5.379 5.244 5.352 60,418 +0.07(+1.42%)
Jul 17, 2003 5.469 5.469 5.174 5.277 155,590 -0.25(-4.51%)
Jul 16, 2003 5.506 5.593 5.411 5.526 66,834 -0.01(-0.27%)
Jul 15, 2003 5.554 5.588 5.509 5.541 68,973 -0.01(-0.18%)
Jul 14, 2003 5.491 5.569 5.429 5.551 90,627 +0.06(+1.14%)
Jul 11, 2003 5.549 5.616 5.431 5.489 32,521 -0.06(-1.08%)
Jul 10, 2003 5.556 5.648 5.519 5.549 71,646 -0.10(-1.72%)
Jul 09, 2003 5.561 5.648 5.384 5.646 166,016 +0.02(+0.44%)
Jul 08, 2003 5.514 5.623 5.514 5.621 97,310 +0.06(+1.08%)
Jul 07, 2003 5.526 5.561 5.516 5.561 126,985 +0.07(+1.28%)
Jul 03, 2003 5.489 5.526 5.486 5.491 16,040 -0.03(-0.50%)
Jul 02, 2003 5.521 5.521 5.471 5.519 151,313 +0.02(+0.36%)
Jul 01, 2003 5.486 5.516 5.399 5.499 202,642 -0.02(-0.45%)
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%)
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.