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 (%)
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%)
Sep 02, 2003 5.607 5.698 5.607 5.665 160,758 +0.04(+0.68%)
Aug 29, 2003 5.632 5.634 5.584 5.627 34,410 +0.04(+0.68%)
Aug 28, 2003 5.627 5.639 5.558 5.589 120,306 -0.00(-0.05%)
Aug 27, 2003 5.594 5.683 5.556 5.591 37,300 -0.05(-0.88%)
Aug 26, 2003 5.619 5.652 5.485 5.641 66,457 +0.04(+0.75%)
Aug 25, 2003 5.680 5.680 5.584 5.599 26,530 -0.04(-0.76%)
Aug 22, 2003 5.596 5.685 5.584 5.642 79,591 -0.00(-0.05%)
Aug 21, 2003 5.604 5.647 5.558 5.644 44,917 +0.04(+0.72%)
Aug 20, 2003 5.538 5.606 5.535 5.604 38,350 +0.05(+0.91%)
Aug 19, 2003 5.535 5.586 5.441 5.553 62,779 +0.07(+1.20%)
Aug 18, 2003 5.575 5.611 5.485 5.487 104,282 -0.10(-1.86%)
Aug 15, 2003 5.556 5.591 5.528 5.591 16,023 +0.06(+1.01%)
Aug 14, 2003 5.581 5.596 5.510 5.535 31,521 -0.05(-0.86%)
Aug 13, 2003 5.287 5.584 5.287 5.584 50,696 +0.27(+5.01%)
Aug 12, 2003 5.264 5.317 5.205 5.317 23,903 +0.05(+0.96%)
Aug 11, 2003 5.203 5.266 5.198 5.266 40,452 +0.04(+0.67%)
Aug 08, 2003 5.213 5.254 5.190 5.231 48,069 +0.02(+0.30%)
Aug 07, 2003 5.167 5.238 5.157 5.216 34,936 +0.04(+0.74%)
Aug 06, 2003 5.167 5.251 5.167 5.177 70,397 -0.01(-0.10%)
Aug 05, 2003 5.231 5.292 5.165 5.183 322,305 -0.06(-1.16%)
Aug 04, 2003 5.343 5.368 5.238 5.243 65,144 -0.10(-1.81%)
Aug 01, 2003 5.434 5.434 5.330 5.340 85,107 -0.05(-0.85%)
Jul 31, 2003 5.375 5.530 5.348 5.386 64,881 -0.01(-0.23%)
Jul 30, 2003 5.334 5.419 5.334 5.398 38,876 +0.04(+0.71%)
Jul 29, 2003 5.375 5.378 5.279 5.360 33,360 -0.00(-0.05%)
Jul 28, 2003 5.406 5.406 5.282 5.363 47,544 +0.01(+0.19%)
Jul 25, 2003 5.342 5.406 5.269 5.353 253,483 -0.03(-0.52%)
Jul 24, 2003 5.419 5.467 5.337 5.380 408,463 -0.04(-0.70%)
Jul 23, 2003 5.407 5.457 5.317 5.419 117,942 +0.04(+0.75%)
Jul 22, 2003 5.312 5.431 5.282 5.378 244,815 +0.09(+1.77%)
Jul 21, 2003 5.408 5.408 5.218 5.284 86,420 -0.16(-2.98%)
Jul 18, 2003 5.337 5.474 5.337 5.446 59,365 +0.08(+1.42%)
Jul 17, 2003 5.566 5.566 5.266 5.370 152,878 -0.25(-4.51%)
Jul 16, 2003 5.604 5.693 5.507 5.624 65,669 -0.02(-0.27%)
Jul 15, 2003 5.652 5.688 5.606 5.639 67,770 -0.01(-0.18%)
Jul 14, 2003 5.589 5.667 5.525 5.650 89,047 +0.06(+1.14%)
Jul 11, 2003 5.647 5.715 5.528 5.586 31,954 -0.06(-1.08%)
Jul 10, 2003 5.655 5.748 5.617 5.647 70,397 -0.10(-1.72%)
Jul 09, 2003 5.660 5.748 5.479 5.746 163,122 +0.03(+0.44%)
Jul 08, 2003 5.611 5.723 5.611 5.721 95,614 +0.06(+1.08%)
Jul 07, 2003 5.624 5.660 5.614 5.660 124,771 +0.07(+1.28%)
Jul 03, 2003 5.586 5.624 5.584 5.588 15,760 -0.03(-0.50%)
Jul 02, 2003 5.619 5.619 5.568 5.617 148,675 +0.02(+0.36%)
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.