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

Flushing Finl Corp (NQ: FFIC )

13.27 +0.32 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 5.147 5.256 5.139 5.226 82,480 +0.12(+2.34%)
May 29, 2003 5.089 5.150 5.030 5.106 107,697 +0.02(+0.30%)
May 28, 2003 5.137 5.203 4.957 5.091 194,118 -0.10(-1.91%)
May 27, 2003 5.068 5.190 5.068 5.190 66,720 +0.11(+2.25%)
May 23, 2003 5.081 5.165 5.056 5.076 77,489 -0.02(-0.30%)
May 22, 2003 5.025 5.114 4.985 5.091 63,042 +0.05(+0.96%)
May 21, 2003 5.038 5.084 5.007 5.043 112,688 +0.04(+0.71%)
May 20, 2003 4.949 5.081 4.926 5.007 140,007 +0.00(+0.05%)
May 19, 2003 5.068 5.117 4.997 5.005 137,642 -0.09(-1.74%)
May 16, 2003 4.987 5.165 4.987 5.094 194,381 +0.02(+0.35%)
May 15, 2003 4.962 5.076 4.934 5.076 212,506 +0.11(+2.30%)
May 14, 2003 4.941 5.018 4.896 4.962 158,394 +0.05(+1.03%)
May 13, 2003 5.000 5.000 4.896 4.911 339,379 -0.10(-2.03%)
May 12, 2003 4.982 5.035 4.964 5.013 82,480 +0.04(+0.77%)
May 09, 2003 4.911 4.990 4.888 4.974 235,621 +0.04(+0.77%)
May 08, 2003 4.873 4.936 4.860 4.936 177,307 +0.05(+0.93%)
May 07, 2003 4.903 4.936 4.840 4.891 156,293 -0.01(-0.26%)
May 06, 2003 4.827 4.924 4.817 4.903 271,083 +0.08(+1.63%)
May 05, 2003 4.845 4.845 4.794 4.825 45,705 +0.02(+0.42%)
May 02, 2003 4.809 4.881 4.794 4.804 223,801 +0.00(+0.05%)
May 01, 2003 4.835 4.835 4.779 4.802 166,012 -0.04(-0.84%)
Apr 30, 2003 4.817 4.860 4.799 4.842 219,598 -0.04(-0.73%)
Apr 29, 2003 4.946 4.946 4.804 4.878 102,969 -0.06(-1.18%)
Apr 28, 2003 4.860 4.949 4.860 4.936 65,406 +0.12(+2.53%)
Apr 25, 2003 4.759 4.832 4.759 4.815 79,328 +0.06(+1.18%)
Apr 24, 2003 4.875 4.878 4.713 4.759 171,791 -0.11(-2.34%)
Apr 23, 2003 4.911 4.911 4.822 4.873 187,551 -0.04(-0.78%)
Apr 22, 2003 4.812 4.919 4.776 4.911 327,296 +0.10(+2.11%)
Apr 21, 2003 4.774 4.873 4.695 4.809 201,210 +0.02(+0.32%)
Apr 17, 2003 4.756 4.822 4.677 4.794 164,173 +0.09(+1.83%)
Apr 16, 2003 4.617 4.751 4.617 4.708 151,039 +0.12(+2.54%)
Apr 15, 2003 4.563 4.594 4.505 4.591 98,766 -0.02(-0.33%)
Apr 14, 2003 4.472 4.609 4.467 4.606 80,116 +0.16(+3.71%)
Apr 11, 2003 4.441 4.480 4.416 4.441 61,203 -0.01(-0.11%)
Apr 10, 2003 4.444 4.487 4.444 4.447 64,093 -0.02(-0.34%)
Apr 09, 2003 4.434 4.464 4.421 4.462 23,640 +0.04(+0.98%)
Apr 08, 2003 4.370 4.424 4.370 4.419 13,133 +0.05(+1.10%)
Apr 07, 2003 4.447 4.502 4.292 4.370 49,383 -0.04(-0.98%)
Apr 04, 2003 4.469 4.469 4.396 4.414 23,903 -0.02(-0.34%)
Apr 03, 2003 4.459 4.482 4.401 4.429 8,931 -0.01(-0.29%)
Apr 02, 2003 4.434 4.500 4.416 4.441 31,783 +0.03(+0.58%)
Apr 01, 2003 4.388 4.434 4.383 4.416 22,327 +0.00(+0.00%)
Mar 31, 2003 4.449 4.449 4.391 4.416 58,387 -0.03(-0.69%)
Mar 28, 2003 4.434 4.454 4.408 4.447 32,556 +0.01(+0.23%)
Mar 27, 2003 4.378 4.436 4.378 4.436 54,799 +0.03(+0.69%)
Mar 26, 2003 4.441 4.452 4.381 4.406 67,245 -0.09(-1.98%)
Mar 25, 2003 4.518 4.530 4.477 4.495 19,963 -0.01(-0.28%)
Mar 24, 2003 4.568 4.568 4.421 4.507 43,635 -0.09(-1.88%)
Mar 21, 2003 4.494 4.606 4.441 4.594 7,407,503 +0.11(+2.49%)
Mar 20, 2003 4.500 4.505 4.378 4.482 22,852 +0.02(+0.51%)
Mar 19, 2003 4.408 4.518 4.378 4.459 75,125 +0.01(+0.11%)
Mar 18, 2003 4.408 4.459 4.378 4.454 35,986 -0.04(-0.79%)
Mar 17, 2003 4.408 4.505 4.396 4.489 55,950 +0.07(+1.49%)
Mar 14, 2003 4.441 4.480 4.421 4.424 37,300 -0.04(-0.97%)
Mar 13, 2003 4.480 4.505 4.408 4.467 97,716 -0.01(-0.28%)
Mar 12, 2003 4.419 4.510 4.358 4.480 106,996 +0.06(+1.32%)
Mar 11, 2003 4.401 4.485 4.353 4.421 40,977 +0.03(+0.64%)
Mar 10, 2003 4.391 4.393 4.340 4.393 18,912 +0.04(+0.99%)
Mar 07, 2003 4.348 4.368 4.340 4.350 91,939 -0.01(-0.12%)
Mar 06, 2003 4.378 4.414 4.353 4.355 72,761 -0.05(-1.03%)
Mar 05, 2003 4.441 4.441 4.353 4.401 149,988 +0.01(+0.23%)
Mar 04, 2003 4.378 4.467 4.370 4.391 107,172 +0.03(+0.70%)
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.