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

Flushing Finl Corp (NQ: FFIC )

12.06 +0.21 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2003 10.52 10.52 10.26 10.26 81,983 -0.23(-2.19%)
Dec 30, 2003 10.38 10.52 10.32 10.49 35,926 +0.01(+0.11%)
Dec 29, 2003 10.36 10.60 10.30 10.48 61,820 +0.16(+1.58%)
Dec 26, 2003 10.26 10.45 10.26 10.31 7,186 +0.06(+0.55%)
Dec 24, 2003 10.43 10.49 10.23 10.26 49,960 -0.16(-1.51%)
Dec 23, 2003 10.44 10.44 9.993 10.41 83,327 +0.09(+0.86%)
Dec 22, 2003 9.898 10.44 9.898 10.32 102,627 +0.13(+1.27%)
Dec 19, 2003 10.52 10.52 9.707 10.20 134,545 -0.03(-0.33%)
Dec 18, 2003 10.31 10.47 9.875 10.23 84,045 +0.02(+0.23%)
Dec 17, 2003 10.13 10.35 10.02 10.21 45,445 +0.03(+0.28%)
Dec 16, 2003 10.38 10.38 9.959 10.18 52,526 +3.41(+50.28%)
Dec 15, 2003 6.855 6.982 6.773 6.773 62,765 -0.08(-1.20%)
Dec 12, 2003 6.733 6.855 6.648 6.855 185,462 +0.12(+1.74%)
Dec 11, 2003 6.718 6.718 6.693 6.738 104,120 +0.03(+0.52%)
Dec 10, 2003 6.790 6.855 6.658 6.703 95,062 -0.04(-0.67%)
Dec 09, 2003 6.798 6.915 6.484 6.748 386,027 -0.07(-1.02%)
Dec 08, 2003 6.858 6.883 6.760 6.818 49,240 -0.04(-0.55%)
Dec 05, 2003 6.913 6.918 6.833 6.855 21,651 -0.06(-0.90%)
Dec 04, 2003 6.741 6.918 6.741 6.918 62,385 +0.13(+1.95%)
Dec 03, 2003 6.918 6.977 6.731 6.785 57,910 -0.06(-0.95%)
Dec 02, 2003 6.830 6.945 6.798 6.850 81,671 +0.05(+0.81%)
Dec 01, 2003 6.797 6.905 6.746 6.795 57,004 +0.01(+0.18%)
Nov 28, 2003 6.933 6.980 6.783 6.783 29,599 -0.10(-1.41%)
Nov 26, 2003 6.980 6.982 6.863 6.880 153,374 -0.10(-1.50%)
Nov 25, 2003 7.002 7.092 6.945 6.985 162,009 -0.01(-0.14%)
Nov 24, 2003 6.895 7.105 6.848 6.995 117,155 +0.10(+1.45%)
Nov 21, 2003 6.938 6.945 6.845 6.895 68,561 -0.02(-0.29%)
Nov 20, 2003 7.057 7.057 6.900 6.915 76,878 -0.08(-1.11%)
Nov 19, 2003 7.027 7.037 6.970 6.992 126,723 +0.01(+0.14%)
Nov 18, 2003 7.045 7.045 6.980 6.982 53,200 -0.06(-0.85%)
Nov 17, 2003 6.953 7.045 6.883 7.042 100,110 +0.07(+1.00%)
Nov 14, 2003 7.007 7.007 6.933 6.972 126,357 +0.01(+0.22%)
Nov 13, 2003 6.833 7.027 6.833 6.957 186,960 +0.09(+1.31%)
Nov 12, 2003 6.673 6.903 6.671 6.868 164,704 +0.16(+2.38%)
Nov 11, 2003 6.732 6.732 6.671 6.708 35,531 +0.00(+0.00%)
Nov 10, 2003 6.608 6.795 6.608 6.708 113,931 +0.10(+1.51%)
Nov 07, 2003 6.606 6.648 6.578 6.608 89,702 +0.04(+0.57%)
Nov 06, 2003 6.421 6.621 6.364 6.571 153,331 +0.17(+2.69%)
Nov 05, 2003 6.421 6.451 6.359 6.399 95,428 -0.00(-0.03%)
Nov 04, 2003 6.297 6.401 6.140 6.401 136,826 +0.09(+1.50%)
Nov 03, 2003 6.065 6.324 6.045 6.307 151,168 +0.26(+4.29%)
Oct 31, 2003 6.127 6.222 6.047 6.047 65,064 -0.09(-1.42%)
Oct 30, 2003 6.022 6.169 6.072 6.135 29,941 +0.11(+1.86%)
Oct 29, 2003 6.035 6.035 5.977 6.022 59,883 +0.01(+0.21%)
Oct 28, 2003 5.860 6.035 5.860 6.010 131,797 +0.08(+1.30%)
Oct 27, 2003 5.778 5.933 5.586 5.933 330,696 +0.20(+3.48%)
Oct 24, 2003 5.743 5.803 5.586 5.733 107,469 -0.05(-0.95%)
Oct 23, 2003 5.588 5.788 5.526 5.788 41,170 +0.18(+3.29%)
Oct 22, 2003 5.539 5.653 5.539 5.603 44,645 +0.01(+0.27%)
Oct 21, 2003 5.628 5.736 5.539 5.588 44,570 -0.02(-0.44%)
Oct 20, 2003 5.596 5.711 5.561 5.613 36,090 -0.05(-0.88%)
Oct 17, 2003 5.711 5.743 5.613 5.663 27,001 -0.11(-1.90%)
Oct 16, 2003 5.743 5.833 5.756 5.773 25,129 +0.03(+0.52%)
Oct 15, 2003 5.843 5.845 5.676 5.743 29,941 -0.16(-2.75%)
Oct 14, 2003 5.800 5.923 5.748 5.905 39,004 +0.07(+1.20%)
Oct 13, 2003 5.641 5.835 5.613 5.835 24,699 +0.16(+2.86%)
Oct 10, 2003 5.611 5.673 5.611 5.673 29,030 +0.05(+0.93%)
Oct 09, 2003 5.603 5.661 5.496 5.621 75,402 -0.03(-0.62%)
Oct 08, 2003 5.703 5.718 5.549 5.656 44,169 -0.01(-0.26%)
Oct 07, 2003 5.731 5.743 5.658 5.671 43,584 -0.05(-0.92%)
Oct 06, 2003 5.616 5.723 5.559 5.723 18,446 +0.04(+0.75%)
Oct 03, 2003 5.509 5.683 5.486 5.681 50,794 +0.19(+3.55%)
Oct 02, 2003 5.489 5.593 5.486 5.486 46,260 +0.01(+0.14%)
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.