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

Flushing Finl Corp (NQ: FFIC )

12.62 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2003 4.384 4.384 4.327 4.352 59,252 -0.03(-0.68%)
Mar 28, 2003 4.369 4.389 4.344 4.382 33,038 +0.01(+0.23%)
Mar 27, 2003 4.314 4.372 4.314 4.372 55,611 +0.03(+0.69%)
Mar 26, 2003 4.377 4.387 4.317 4.342 68,241 -0.09(-1.98%)
Mar 25, 2003 4.452 4.464 4.412 4.429 20,259 -0.01(-0.28%)
Mar 24, 2003 4.502 4.502 4.357 4.442 44,282 -0.09(-1.88%)
Mar 21, 2003 4.429 4.539 4.377 4.527 7,517,234 +0.11(+2.49%)
Mar 20, 2003 4.434 4.439 4.314 4.417 23,191 +0.02(+0.51%)
Mar 19, 2003 4.344 4.452 4.314 4.394 76,238 +0.00(+0.11%)
Mar 18, 2003 4.344 4.394 4.314 4.389 36,519 -0.03(-0.79%)
Mar 17, 2003 4.344 4.439 4.332 4.424 56,779 +0.06(+1.49%)
Mar 14, 2003 4.377 4.414 4.357 4.359 37,852 -0.04(-0.97%)
Mar 13, 2003 4.414 4.439 4.344 4.402 99,163 -0.01(-0.28%)
Mar 12, 2003 4.354 4.444 4.294 4.414 108,581 +0.06(+1.32%)
Mar 11, 2003 4.337 4.419 4.289 4.357 41,584 +0.03(+0.64%)
Mar 10, 2003 4.327 4.329 4.277 4.329 19,192 +0.04(+0.99%)
Mar 07, 2003 4.284 4.304 4.277 4.287 93,301 -0.01(-0.12%)
Mar 06, 2003 4.314 4.349 4.289 4.292 73,839 -0.04(-1.03%)
Mar 05, 2003 4.377 4.377 4.289 4.337 152,210 +0.01(+0.23%)
Mar 04, 2003 4.314 4.402 4.307 4.327 108,759 +0.03(+0.70%)
Mar 03, 2003 4.314 4.347 4.262 4.297 100,762 -0.03(-0.69%)
Feb 28, 2003 4.339 4.339 4.309 4.327 73,572 +0.00(+0.00%)
Feb 27, 2003 4.264 4.377 4.264 4.327 37,586 +0.06(+1.47%)
Feb 26, 2003 4.314 4.327 4.264 4.264 54,379 -0.05(-1.10%)
Feb 25, 2003 4.304 4.369 4.292 4.312 65,575 +0.00(+0.06%)
Feb 24, 2003 4.362 4.362 4.287 4.309 35,986 -0.10(-2.27%)
Feb 21, 2003 4.284 4.409 4.284 4.409 15,194 +0.14(+3.16%)
Feb 20, 2003 4.157 4.274 4.157 4.274 14,927 +0.11(+2.58%)
Feb 19, 2003 4.239 4.259 4.167 4.167 15,194 -0.10(-2.29%)
Feb 18, 2003 4.249 4.264 4.249 4.264 30,921 +0.01(+0.29%)
Feb 14, 2003 4.259 4.314 4.247 4.252 32,787 -0.02(-0.47%)
Feb 13, 2003 4.197 4.272 4.197 4.272 15,460 +0.06(+1.37%)
Feb 12, 2003 4.279 4.324 4.214 4.214 38,385 -0.03(-0.77%)
Feb 11, 2003 4.242 4.327 4.234 4.247 226,316 -0.05(-1.22%)
Feb 10, 2003 4.262 4.314 4.204 4.299 99,163 +0.11(+2.56%)
Feb 07, 2003 4.204 4.259 4.172 4.192 28,256 -0.04(-1.06%)
Feb 06, 2003 4.167 4.247 4.144 4.237 79,970 +0.07(+1.74%)
Feb 05, 2003 4.217 4.202 4.137 4.164 169,271 +0.03(+0.66%)
Feb 04, 2003 4.217 4.217 4.137 4.137 58,111 -0.07(-1.66%)
Feb 03, 2003 4.234 4.234 4.202 4.207 41,051 -0.00(-0.05%)
Jan 31, 2003 4.144 4.264 4.119 4.209 124,754 +0.08(+1.87%)
Jan 30, 2003 4.142 4.224 4.129 4.132 73,658 -0.06(-1.43%)
Jan 29, 2003 4.019 4.192 4.019 4.192 83,435 +0.12(+2.82%)
Jan 28, 2003 4.051 4.077 4.011 4.077 49,581 +0.03(+0.80%)
Jan 27, 2003 4.069 4.109 4.014 4.044 205,790 -0.04(-1.04%)
Jan 24, 2003 4.119 4.129 4.077 4.086 35,986 -0.07(-1.69%)
Jan 23, 2003 4.167 4.177 4.097 4.157 66,375 +0.03(+0.73%)
Jan 22, 2003 4.184 4.202 4.127 4.127 9,063 -0.06(-1.37%)
Jan 21, 2003 4.139 4.214 4.127 4.184 17,593 +0.03(+0.78%)
Jan 17, 2003 4.264 4.277 4.152 4.152 37,586 -0.04(-0.95%)
Jan 16, 2003 4.249 4.249 4.189 4.192 52,780 -0.01(-0.12%)
Jan 15, 2003 4.249 4.252 4.189 4.197 53,846 -0.05(-1.29%)
Jan 14, 2003 4.222 4.252 4.189 4.252 14,661 +0.04(+1.01%)
Jan 13, 2003 4.232 4.314 4.184 4.209 116,757 -0.00(-0.12%)
Jan 10, 2003 4.257 4.257 4.182 4.214 33,587 -0.04(-0.88%)
Jan 09, 2003 4.229 4.254 4.227 4.252 22,391 +0.04(+1.01%)
Jan 08, 2003 4.214 4.249 4.142 4.209 27,456 -0.05(-1.12%)
Jan 07, 2003 4.264 4.267 4.179 4.257 670,953 +0.06(+1.31%)
Jan 06, 2003 4.092 4.262 4.077 4.202 127,419 +0.08(+1.82%)
Jan 03, 2003 4.174 4.177 4.127 4.127 73,572 -0.05(-1.20%)
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.