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

Flushing Finl Corp (NQ: FFIC )

12.06 UNCHANGED
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 (%)
Feb 28, 2003 4.327 4.327 4.297 4.314 73,785 +0.00(+0.00%)
Feb 27, 2003 4.252 4.364 4.252 4.314 37,694 +0.06(+1.47%)
Feb 26, 2003 4.302 4.314 4.252 4.252 54,536 -0.05(-1.10%)
Feb 25, 2003 4.292 4.357 4.279 4.299 65,765 +0.00(+0.06%)
Feb 24, 2003 4.349 4.349 4.274 4.297 36,090 -0.10(-2.27%)
Feb 21, 2003 4.272 4.396 4.272 4.396 15,238 +0.13(+3.16%)
Feb 20, 2003 4.145 4.262 4.145 4.262 14,970 +0.11(+2.58%)
Feb 19, 2003 4.227 4.247 4.155 4.155 15,238 -0.10(-2.29%)
Feb 18, 2003 4.237 4.252 4.237 4.252 31,011 +0.01(+0.29%)
Feb 14, 2003 4.247 4.302 4.234 4.239 32,882 -0.02(-0.47%)
Feb 13, 2003 4.184 4.259 4.184 4.259 15,505 +0.06(+1.37%)
Feb 12, 2003 4.267 4.312 4.202 4.202 38,496 -0.03(-0.77%)
Feb 11, 2003 4.229 4.314 4.222 4.235 226,969 -0.05(-1.22%)
Feb 10, 2003 4.249 4.302 4.192 4.287 99,449 +0.11(+2.56%)
Feb 07, 2003 4.192 4.247 4.160 4.180 28,337 -0.04(-1.06%)
Feb 06, 2003 4.155 4.234 4.132 4.224 80,201 +0.07(+1.74%)
Feb 05, 2003 4.204 4.189 4.125 4.152 169,759 +0.03(+0.66%)
Feb 04, 2003 4.204 4.204 4.125 4.125 58,279 -0.07(-1.66%)
Feb 03, 2003 4.222 4.222 4.189 4.194 41,170 -0.00(-0.05%)
Jan 31, 2003 4.132 4.252 4.107 4.197 125,114 +0.08(+1.87%)
Jan 30, 2003 4.130 4.211 4.117 4.120 73,870 -0.06(-1.43%)
Jan 29, 2003 4.007 4.179 4.007 4.179 83,676 +0.11(+2.82%)
Jan 28, 2003 4.040 4.065 4.000 4.065 49,724 +0.03(+0.80%)
Jan 27, 2003 4.057 4.097 4.002 4.032 206,384 -0.04(-1.04%)
Jan 24, 2003 4.107 4.117 4.065 4.075 36,090 -0.07(-1.69%)
Jan 23, 2003 4.155 4.165 4.085 4.145 66,567 +0.03(+0.73%)
Jan 22, 2003 4.172 4.189 4.115 4.115 9,089 -0.06(-1.37%)
Jan 21, 2003 4.127 4.202 4.115 4.172 17,644 +0.03(+0.78%)
Jan 17, 2003 4.252 4.264 4.140 4.140 37,694 -0.04(-0.95%)
Jan 16, 2003 4.237 4.237 4.177 4.179 52,932 -0.01(-0.12%)
Jan 15, 2003 4.237 4.239 4.177 4.184 54,002 -0.05(-1.29%)
Jan 14, 2003 4.209 4.239 4.177 4.239 14,703 +0.04(+1.01%)
Jan 13, 2003 4.219 4.302 4.172 4.197 117,093 -0.00(-0.12%)
Jan 10, 2003 4.244 4.244 4.170 4.202 33,684 -0.04(-0.88%)
Jan 09, 2003 4.217 4.242 4.214 4.239 22,456 +0.04(+1.01%)
Jan 08, 2003 4.202 4.237 4.130 4.197 27,535 -0.05(-1.12%)
Jan 07, 2003 4.252 4.254 4.167 4.244 672,889 +0.05(+1.31%)
Jan 06, 2003 4.080 4.249 4.065 4.189 127,787 +0.07(+1.82%)
Jan 03, 2003 4.162 4.165 4.115 4.115 73,785 -0.05(-1.20%)
Jan 02, 2003 4.100 4.165 4.030 4.165 54,002 +0.08(+1.97%)
Dec 31, 2002 4.075 4.132 4.027 4.084 112,549 -2.14(-34.42%)
Dec 27, 2002 6.251 6.340 6.153 6.228 27,803 -0.11(-1.71%)
Dec 26, 2002 6.322 6.366 6.251 6.336 128,322 +0.05(+0.77%)
Dec 24, 2002 6.295 6.295 6.258 6.288 24,327 -0.04(-0.71%)
Dec 23, 2002 6.269 6.337 6.116 6.333 20,852 +0.03(+0.53%)
Dec 20, 2002 6.269 6.299 6.116 6.299 195,156 +0.12(+1.94%)
Dec 19, 2002 6.269 6.355 6.086 6.179 141,421 -0.09(-1.43%)
Dec 18, 2002 6.164 6.352 6.164 6.269 73,250 -0.01(-0.24%)
Dec 17, 2002 6.209 6.299 6.138 6.284 31,011 +0.11(+1.82%)
Dec 16, 2002 6.359 6.359 6.105 6.172 203,978 -0.11(-1.79%)
Dec 13, 2002 6.217 6.370 6.179 6.284 553,389 -0.02(-0.30%)
Dec 12, 2002 6.254 6.355 6.243 6.303 70,844 +0.05(+0.84%)
Dec 11, 2002 6.067 6.322 6.067 6.251 45,982 +0.05(+0.84%)
Dec 10, 2002 6.135 6.198 6.067 6.198 63,091 +0.10(+1.66%)
Dec 09, 2002 6.157 6.157 6.067 6.097 410,363 -0.07(-1.21%)
Dec 06, 2002 6.101 6.194 6.097 6.172 194,087 +0.01(+0.12%)
Dec 05, 2002 6.258 6.258 6.164 6.164 25,664 -0.04(-0.72%)
Dec 04, 2002 6.262 6.273 6.172 6.209 45,982 -0.05(-0.72%)
Dec 03, 2002 6.434 6.449 6.255 6.255 49,457 -0.17(-2.67%)
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.