Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

13.16 +0.05 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 28, 2004 10.13 10.19 10.03 10.04 32,129 -0.09(-0.85%)
May 27, 2004 10.13 10.19 10.13 10.13 43,129 -0.06(-0.56%)
May 26, 2004 10.16 10.19 10.09 10.19 63,908 +0.03(+0.34%)
May 25, 2004 10.12 10.17 9.965 10.15 52,384 +0.03(+0.28%)
May 24, 2004 10.15 10.17 10.03 10.13 99,355 +0.03(+0.34%)
May 21, 2004 9.953 10.10 9.862 10.09 38,589 +0.11(+1.15%)
May 20, 2004 9.942 9.993 9.850 9.976 79,274 +0.07(+0.75%)
May 19, 2004 9.873 10.02 9.793 9.902 233,983 +0.05(+0.46%)
May 18, 2004 9.673 9.879 9.673 9.856 148,596 +0.25(+2.62%)
May 17, 2004 9.764 9.850 9.604 9.604 17,985 -0.21(-2.10%)
May 14, 2004 9.845 9.976 9.793 9.810 93,767 -0.06(-0.58%)
May 13, 2004 10.02 10.16 9.850 9.867 17,461 -0.25(-2.43%)
May 12, 2004 9.965 10.14 9.541 10.11 86,783 +0.00(+0.00%)
May 11, 2004 9.936 10.13 9.850 10.11 30,382 +0.24(+2.44%)
May 10, 2004 9.885 10.02 9.793 9.873 130,960 +0.02(+0.23%)
May 07, 2004 9.827 9.925 9.822 9.850 69,496 -0.00(-0.01%)
May 06, 2004 9.879 9.993 9.770 9.851 103,895 -0.06(-0.63%)
May 05, 2004 9.799 10.02 9.799 9.913 56,225 +0.07(+0.76%)
May 04, 2004 9.850 10.02 9.793 9.839 188,234 -0.04(-0.41%)
May 03, 2004 9.850 10.17 9.833 9.879 48,542 +0.03(+0.29%)
Apr 30, 2004 9.953 10.02 9.850 9.850 35,446 -0.01(-0.12%)
Apr 29, 2004 9.867 9.908 9.850 9.862 182,472 +0.01(+0.12%)
Apr 28, 2004 9.959 10.05 9.850 9.850 92,371 -0.20(-1.99%)
Apr 27, 2004 9.896 10.19 9.896 10.05 171,645 -0.07(-0.74%)
Apr 26, 2004 9.885 10.14 9.879 10.13 90,101 +0.06(+0.57%)
Apr 23, 2004 10.12 10.13 9.850 10.07 29,859 +0.15(+1.56%)
Apr 22, 2004 9.827 10.11 9.822 9.913 64,083 +0.04(+0.41%)
Apr 21, 2004 9.793 9.902 9.793 9.873 59,194 +0.08(+0.82%)
Apr 20, 2004 9.965 9.993 9.747 9.793 73,861 -0.02(-0.23%)
Apr 19, 2004 9.736 10.02 9.736 9.816 32,652 +0.02(+0.23%)
Apr 16, 2004 9.787 9.993 9.656 9.793 42,780 +0.01(+0.06%)
Apr 15, 2004 9.816 9.936 9.467 9.787 68,972 -0.06(-0.58%)
Apr 14, 2004 9.564 9.873 9.558 9.845 549,162 +0.37(+3.93%)
Apr 13, 2004 10.39 10.39 9.363 9.472 150,168 -0.84(-8.16%)
Apr 12, 2004 10.39 10.45 10.25 10.31 45,399 -0.10(-0.94%)
Apr 08, 2004 10.47 10.55 10.31 10.41 61,988 -0.03(-0.27%)
Apr 07, 2004 10.42 10.53 10.19 10.44 41,907 +0.19(+1.84%)
Apr 06, 2004 10.27 10.43 10.25 10.25 55,003 -0.11(-1.10%)
Apr 05, 2004 10.82 10.82 10.27 10.37 72,464 -0.44(-4.08%)
Apr 02, 2004 10.84 10.84 10.57 10.81 77,703 +0.02(+0.16%)
Apr 01, 2004 10.44 10.84 10.35 10.79 54,654 +0.42(+4.09%)
Mar 31, 2004 10.35 10.49 10.25 10.37 22,525 -0.03(-0.28%)
Mar 30, 2004 10.49 10.65 10.37 10.39 23,398 -0.12(-1.14%)
Mar 29, 2004 10.33 10.54 10.26 10.51 34,573 +0.25(+2.40%)
Mar 26, 2004 10.39 10.42 10.23 10.27 28,811 -0.02(-0.17%)
Mar 25, 2004 10.22 10.37 10.13 10.29 46,098 +0.11(+1.07%)
Mar 24, 2004 10.17 10.34 10.15 10.18 52,209 +0.02(+0.17%)
Mar 23, 2004 10.06 10.47 10.06 10.16 30,382 -0.06(-0.56%)
Mar 22, 2004 10.47 10.54 10.13 10.22 88,005 -0.18(-1.76%)
Mar 19, 2004 10.68 10.69 10.40 10.40 23,223 -0.17(-1.63%)
Mar 18, 2004 10.49 10.61 10.42 10.57 29,684 -0.03(-0.32%)
Mar 17, 2004 10.31 10.62 10.31 10.61 33,002 +0.25(+2.43%)
Mar 16, 2004 10.52 10.59 10.21 10.35 60,241 -0.01(-0.11%)
Mar 15, 2004 10.53 10.59 10.37 10.37 50,114 -0.11(-1.09%)
Mar 12, 2004 10.45 10.59 10.39 10.48 126,595 +0.02(+0.22%)
Mar 11, 2004 10.54 10.65 10.45 10.46 124,500 -0.14(-1.30%)
Mar 10, 2004 10.92 10.96 10.59 10.59 37,192 -0.22(-2.06%)
Mar 09, 2004 11.01 11.02 10.74 10.82 67,226 -0.16(-1.46%)
Mar 08, 2004 11.00 11.17 10.96 10.98 36,843 +0.02(+0.16%)
Mar 05, 2004 10.81 11.09 10.78 10.96 31,081 +0.09(+0.79%)
Mar 04, 2004 10.81 10.89 10.64 10.88 62,686 +0.06(+0.58%)
Mar 03, 2004 10.80 10.82 10.64 10.81 26,716 +0.02(+0.16%)
Mar 02, 2004 10.78 10.94 10.69 10.80 46,622 -0.02(-0.16%)
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.