Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

11.85 -0.31 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 6.430 6.453 6.348 6.445 9,356 +0.07(+1.17%)
Nov 27, 2002 6.251 6.453 6.251 6.371 55,873 +0.08(+1.31%)
Nov 26, 2002 6.404 6.475 6.288 6.288 170,026 -0.12(-1.81%)
Nov 25, 2002 6.396 6.524 6.396 6.404 55,071 -0.07(-1.10%)
Nov 22, 2002 6.490 6.550 6.396 6.475 21,119 -0.01(-0.23%)
Nov 21, 2002 6.352 6.546 6.251 6.490 90,894 +0.19(+2.97%)
Nov 20, 2002 6.135 6.318 6.135 6.303 83,409 +0.16(+2.62%)
Nov 19, 2002 6.161 6.232 6.138 6.142 156,125 -0.02(-0.30%)
Nov 18, 2002 6.269 6.284 6.135 6.161 91,964 -0.16(-2.54%)
Nov 15, 2002 6.415 6.415 6.232 6.322 135,540 -0.11(-1.74%)
Nov 14, 2002 6.321 6.438 6.194 6.434 110,410 +0.11(+1.72%)
Nov 13, 2002 6.292 6.393 6.292 6.325 11,495 +0.03(+0.48%)
Nov 12, 2002 6.273 6.303 6.251 6.295 29,674 +0.04(+0.72%)
Nov 11, 2002 6.460 6.460 6.213 6.251 15,772 -0.13(-2.05%)
Nov 08, 2002 6.445 6.535 6.381 6.381 22,723 -0.01(-0.23%)
Nov 07, 2002 6.603 6.606 6.396 6.396 28,872 -0.22(-3.28%)
Nov 06, 2002 6.640 6.640 6.565 6.613 34,753 -0.00(-0.06%)
Nov 05, 2002 6.770 6.770 6.572 6.617 28,872 -0.08(-1.17%)
Nov 04, 2002 6.707 6.763 6.677 6.695 93,568 -0.01(-0.17%)
Nov 01, 2002 6.411 6.707 6.269 6.707 60,953 +0.39(+6.16%)
Oct 31, 2002 6.471 6.520 6.318 6.318 75,656 -0.19(-2.88%)
Oct 30, 2002 6.471 6.554 6.467 6.505 28,872 -0.03(-0.51%)
Oct 29, 2002 6.430 6.561 6.430 6.539 73,785 +0.11(+1.69%)
Oct 28, 2002 6.823 6.823 6.430 6.430 66,834 -0.39(-5.76%)
Oct 25, 2002 6.909 6.920 6.621 6.823 80,201 -0.08(-1.19%)
Oct 24, 2002 6.849 6.928 6.827 6.905 13,634 -0.01(-0.22%)
Oct 23, 2002 6.759 6.920 6.684 6.920 25,397 +0.21(+3.18%)
Oct 22, 2002 6.845 6.845 6.595 6.707 24,060 -0.14(-2.02%)
Oct 21, 2002 6.898 6.901 6.842 6.845 75,656 +0.00(+0.05%)
Oct 18, 2002 6.707 6.916 6.703 6.842 188,205 +0.15(+2.18%)
Oct 17, 2002 6.288 6.696 6.288 6.696 275,358 +0.48(+7.70%)
Oct 16, 2002 6.288 6.292 6.217 6.217 108,485 -0.10(-1.66%)
Oct 15, 2002 6.251 6.303 6.251 6.322 74,854 +0.13(+2.18%)
Oct 14, 2002 6.075 6.209 5.992 6.187 20,852 +0.13(+2.22%)
Oct 11, 2002 5.779 6.097 5.779 6.052 90,627 +0.25(+4.32%)
Oct 10, 2002 5.588 5.906 5.555 5.802 169,625 +0.21(+3.82%)
Oct 09, 2002 5.832 5.832 5.588 5.588 45,982 -0.32(-5.44%)
Oct 08, 2002 5.611 5.910 5.611 5.910 119,767 +0.28(+5.05%)
Oct 07, 2002 5.798 5.798 5.611 5.626 90,627 -0.17(-2.97%)
Oct 04, 2002 5.828 5.869 5.798 5.798 43,041 -0.04(-0.70%)
Oct 03, 2002 5.981 6.067 5.832 5.839 31,545 -0.18(-3.06%)
Oct 02, 2002 6.228 6.228 5.850 6.023 40,266 -0.24(-3.87%)
Oct 01, 2002 6.239 6.280 6.090 6.265 61,487 +0.03(+0.42%)
Sep 30, 2002 6.065 6.239 5.985 6.239 121,906 +0.11(+1.83%)
Sep 27, 2002 6.359 6.359 6.063 6.127 31,813 -0.17(-2.67%)
Sep 26, 2002 6.213 6.359 6.198 6.295 115,489 +0.15(+2.37%)
Sep 25, 2002 6.071 6.239 6.026 6.150 59,081 +0.12(+1.92%)
Sep 24, 2002 6.172 6.366 5.985 6.034 86,350 -0.21(-3.41%)
Sep 23, 2002 6.314 6.337 6.172 6.247 73,785 +0.00(+0.01%)
Sep 20, 2002 6.359 6.359 6.164 6.246 199,033 -0.00(-0.07%)
Sep 19, 2002 6.310 6.464 6.251 6.251 252,254 -0.09(-1.42%)
Sep 18, 2002 6.408 6.408 6.265 6.340 14,168 -0.09(-1.45%)
Sep 17, 2002 6.499 6.505 6.415 6.434 21,921 -0.03(-0.52%)
Sep 16, 2002 6.464 6.501 6.396 6.467 22,723 -0.05(-0.80%)
Sep 13, 2002 6.385 6.666 6.366 6.520 152,917 -0.07(-1.13%)
Sep 12, 2002 6.800 6.800 6.486 6.595 425,334 -0.22(-3.29%)
Sep 11, 2002 6.733 6.883 6.733 6.819 223,227 +0.05(+0.72%)
Sep 10, 2002 6.831 6.939 6.666 6.770 103,727 -0.06(-0.82%)
Sep 09, 2002 6.928 6.995 6.827 6.827 49,724 -0.15(-2.14%)
Sep 06, 2002 7.058 7.062 6.920 6.976 125,114 -0.02(-0.27%)
Sep 05, 2002 7.047 7.066 6.995 6.995 117,895 -0.03(-0.48%)
Sep 04, 2002 7.014 7.029 6.995 7.029 164,455 +0.05(+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.