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

Flushing Finl Corp (NQ: FFIC )

12.03 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2004 9.780 9.842 9.679 9.679 36,075 -0.01(-0.12%)
Apr 29, 2004 9.695 9.735 9.679 9.690 185,709 +0.01(+0.12%)
Apr 28, 2004 9.785 9.876 9.679 9.679 94,009 -0.20(-1.99%)
Apr 27, 2004 9.724 10.02 9.724 9.876 174,691 -0.07(-0.74%)
Apr 26, 2004 9.712 9.960 9.707 9.949 91,699 +0.06(+0.57%)
Apr 23, 2004 9.943 9.949 9.679 9.892 30,388 +0.15(+1.56%)
Apr 22, 2004 9.656 9.937 9.650 9.740 65,220 +0.04(+0.41%)
Apr 21, 2004 9.622 9.729 9.622 9.701 60,244 +0.08(+0.82%)
Apr 20, 2004 9.791 9.819 9.577 9.622 75,172 -0.02(-0.23%)
Apr 19, 2004 9.566 9.842 9.566 9.645 33,232 +0.02(+0.23%)
Apr 16, 2004 9.617 9.819 9.487 9.622 43,539 +0.01(+0.06%)
Apr 15, 2004 9.645 9.763 9.302 9.617 70,196 -0.06(-0.58%)
Apr 14, 2004 9.397 9.701 9.392 9.673 558,905 +0.37(+3.93%)
Apr 13, 2004 10.21 10.21 9.200 9.307 152,832 -0.83(-8.16%)
Apr 12, 2004 10.21 10.27 10.07 10.13 46,205 -0.10(-0.94%)
Apr 08, 2004 10.29 10.37 10.13 10.23 63,087 -0.03(-0.27%)
Apr 07, 2004 10.24 10.35 10.02 10.26 42,650 +0.19(+1.84%)
Apr 06, 2004 10.09 10.25 10.07 10.07 55,979 -0.11(-1.10%)
Apr 05, 2004 10.63 10.64 10.09 10.19 73,750 -0.43(-4.08%)
Apr 02, 2004 10.65 10.65 10.39 10.62 79,082 +0.02(+0.16%)
Apr 01, 2004 10.26 10.65 10.17 10.60 55,623 +0.42(+4.09%)
Mar 31, 2004 10.17 10.31 10.07 10.19 22,924 -0.03(-0.28%)
Mar 30, 2004 10.30 10.47 10.19 10.21 23,813 -0.12(-1.14%)
Mar 29, 2004 10.15 10.35 10.08 10.33 35,187 +0.24(+2.40%)
Mar 26, 2004 10.21 10.24 10.06 10.09 29,322 -0.02(-0.17%)
Mar 25, 2004 10.04 10.19 9.954 10.11 46,916 +0.11(+1.07%)
Mar 24, 2004 9.988 10.16 9.977 9.999 53,136 +0.02(+0.17%)
Mar 23, 2004 9.887 10.29 9.887 9.982 30,921 -0.06(-0.56%)
Mar 22, 2004 10.29 10.36 9.949 10.04 89,567 -0.18(-1.76%)
Mar 19, 2004 10.49 10.51 10.22 10.22 23,635 -0.17(-1.63%)
Mar 18, 2004 10.31 10.43 10.24 10.39 30,211 -0.03(-0.32%)
Mar 17, 2004 10.13 10.44 10.13 10.42 33,587 +0.25(+2.43%)
Mar 16, 2004 10.34 10.40 10.03 10.17 61,310 -0.01(-0.11%)
Mar 15, 2004 10.34 10.41 10.19 10.19 51,003 -0.11(-1.09%)
Mar 12, 2004 10.27 10.41 10.21 10.30 128,841 +0.02(+0.22%)
Mar 11, 2004 10.36 10.46 10.26 10.28 126,708 -0.14(-1.30%)
Mar 10, 2004 10.73 10.76 10.41 10.41 37,852 -0.22(-2.06%)
Mar 09, 2004 10.82 10.83 10.56 10.63 68,419 -0.16(-1.46%)
Mar 08, 2004 10.80 10.97 10.77 10.79 37,497 +0.02(+0.16%)
Mar 05, 2004 10.62 10.90 10.60 10.77 31,632 +0.08(+0.79%)
Mar 04, 2004 10.62 10.70 10.46 10.69 63,798 +0.06(+0.58%)
Mar 03, 2004 10.61 10.63 10.46 10.62 27,189 +0.02(+0.16%)
Mar 02, 2004 10.59 10.75 10.51 10.61 47,449 -0.02(-0.16%)
Mar 01, 2004 10.66 10.68 10.56 10.62 126,531 -0.01(-0.11%)
Feb 27, 2004 10.55 10.71 10.43 10.64 165,450 +0.08(+0.81%)
Feb 26, 2004 10.33 10.58 10.33 10.55 100,940 +0.16(+1.57%)
Feb 25, 2004 10.46 10.46 10.21 10.39 58,467 -0.13(-1.23%)
Feb 24, 2004 10.51 10.55 10.33 10.52 20,259 +0.16(+1.58%)
Feb 23, 2004 10.56 10.58 10.35 10.35 33,409 -0.17(-1.66%)
Feb 20, 2004 10.42 10.58 10.41 10.53 87,256 +0.12(+1.13%)
Feb 19, 2004 10.58 10.66 10.41 10.41 31,632 -0.14(-1.33%)
Feb 18, 2004 10.56 10.66 10.44 10.55 30,211 -0.06(-0.53%)
Feb 17, 2004 10.55 10.62 10.52 10.61 36,431 +0.14(+1.34%)
Feb 13, 2004 10.65 10.65 10.44 10.47 40,163 -0.11(-1.06%)
Feb 12, 2004 10.68 10.75 10.55 10.58 99,341 -0.11(-1.05%)
Feb 11, 2004 10.53 10.72 10.53 10.69 51,892 +0.00(+0.00%)
Feb 10, 2004 10.70 10.75 10.65 10.69 99,341 +0.01(+0.05%)
Feb 09, 2004 10.69 10.76 10.55 10.69 50,648 -0.04(-0.37%)
Feb 06, 2004 10.44 10.75 10.44 10.73 127,419 +0.20(+1.87%)
Feb 05, 2004 10.46 10.69 10.27 10.53 141,814 +0.11(+1.08%)
Feb 04, 2004 10.33 10.55 10.30 10.42 103,428 +0.10(+0.98%)
Feb 03, 2004 10.50 10.59 10.19 10.31 192,284 -0.21(-1.98%)
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.