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

Flushing Finl Corp (NQ: FFIC )

11.99 +0.02 (+0.17%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 11, 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 (%)
Jul 30, 2004 9.825 9.966 9.724 9.724 53,669 -0.16(-1.65%)
Jul 29, 2004 9.498 9.887 9.363 9.887 92,765 +0.32(+3.35%)
Jul 28, 2004 9.560 9.645 9.369 9.566 168,649 +0.03(+0.35%)
Jul 27, 2004 9.408 9.555 9.313 9.532 105,561 +0.10(+1.07%)
Jul 26, 2004 9.515 9.769 9.273 9.431 46,916 -0.05(-0.53%)
Jul 23, 2004 9.802 9.830 9.482 9.482 60,599 -0.22(-2.26%)
Jul 22, 2004 9.904 9.904 9.425 9.701 51,536 -0.02(-0.23%)
Jul 21, 2004 10.10 10.10 9.724 9.724 74,461 -0.25(-2.54%)
Jul 20, 2004 9.763 9.977 9.735 9.977 68,063 +0.21(+2.19%)
Jul 19, 2004 9.515 9.909 9.498 9.763 52,247 +0.26(+2.72%)
Jul 16, 2004 9.892 9.892 9.504 9.504 59,000 -0.34(-3.49%)
Jul 15, 2004 9.830 9.943 9.763 9.847 44,250 +0.02(+0.17%)
Jul 14, 2004 9.921 10.09 9.797 9.830 52,069 -0.15(-1.52%)
Jul 13, 2004 9.921 10.10 9.921 9.982 44,072 +0.04(+0.40%)
Jul 12, 2004 9.977 10.12 9.937 9.943 32,165 -0.02(-0.23%)
Jul 09, 2004 9.847 10.16 9.622 9.966 77,127 +0.12(+1.20%)
Jul 08, 2004 9.853 10.16 9.847 9.847 42,473 -0.16(-1.63%)
Jul 07, 2004 9.977 10.20 9.819 10.01 66,819 -0.04(-0.45%)
Jul 06, 2004 9.943 10.12 9.926 10.06 61,843 -0.01(-0.11%)
Jul 02, 2004 9.988 10.13 9.830 10.07 103,073 +0.15(+1.53%)
Jul 01, 2004 9.932 9.977 9.729 9.915 90,455 -0.02(-0.17%)
Jun 30, 2004 9.814 9.977 9.718 9.932 98,630 -0.05(-0.45%)
Jun 29, 2004 9.797 9.988 9.684 9.977 136,127 +0.20(+2.07%)
Jun 28, 2004 9.603 9.785 9.453 9.774 71,618 +0.27(+2.84%)
Jun 25, 2004 9.763 9.847 9.479 9.504 123,510 -0.32(-3.26%)
Jun 24, 2004 9.645 9.825 9.487 9.825 52,602 +0.20(+2.05%)
Jun 23, 2004 9.453 9.707 9.234 9.628 52,247 +0.37(+3.95%)
Jun 22, 2004 9.589 9.707 9.234 9.262 98,452 -0.47(-4.86%)
Jun 21, 2004 9.560 9.819 9.549 9.735 33,054 -0.14(-1.42%)
Jun 18, 2004 9.380 10.02 9.268 9.876 133,639 +0.43(+4.53%)
Jun 17, 2004 9.853 9.853 9.403 9.448 42,117 -0.35(-3.62%)
Jun 16, 2004 9.397 9.836 9.375 9.802 69,130 +0.38(+4.06%)
Jun 15, 2004 9.302 9.521 9.285 9.420 79,615 +0.12(+1.27%)
Jun 14, 2004 9.589 9.589 9.285 9.302 147,323 -0.18(-1.90%)
Jun 10, 2004 9.566 9.650 9.431 9.482 72,151 -0.10(-1.00%)
Jun 09, 2004 9.802 9.842 9.487 9.577 32,876 -0.20(-2.01%)
Jun 08, 2004 9.572 9.842 9.572 9.774 31,632 -0.01(-0.11%)
Jun 07, 2004 9.780 9.887 9.718 9.785 37,852 +0.07(+0.69%)
Jun 04, 2004 9.791 9.982 9.712 9.718 8,352 -0.02(-0.17%)
Jun 03, 2004 9.904 9.988 9.656 9.735 27,012 -0.17(-1.70%)
Jun 02, 2004 9.870 10.13 9.870 9.904 87,612 -0.05(-0.51%)
Jun 01, 2004 9.977 10.02 9.847 9.954 50,648 +0.08(+0.86%)
May 28, 2004 9.954 10.02 9.853 9.870 32,699 -0.08(-0.85%)
May 27, 2004 9.949 10.02 9.949 9.954 43,894 -0.06(-0.56%)
May 26, 2004 9.982 10.02 9.909 10.01 65,042 +0.03(+0.34%)
May 25, 2004 9.946 9.988 9.791 9.977 53,313 +0.03(+0.28%)
May 24, 2004 9.971 9.988 9.859 9.949 101,118 +0.03(+0.34%)
May 21, 2004 9.780 9.921 9.690 9.915 39,274 +0.11(+1.15%)
May 20, 2004 9.769 9.819 9.679 9.802 80,681 +0.07(+0.75%)
May 19, 2004 9.701 9.847 9.622 9.729 238,134 +0.05(+0.46%)
May 18, 2004 9.504 9.707 9.504 9.684 151,233 +0.25(+2.62%)
May 17, 2004 9.594 9.679 9.437 9.437 18,304 -0.20(-2.10%)
May 14, 2004 9.673 9.802 9.622 9.639 95,431 -0.06(-0.58%)
May 13, 2004 9.847 9.982 9.679 9.695 17,771 -0.24(-2.43%)
May 12, 2004 9.791 9.960 9.375 9.937 88,323 +0.00(+0.00%)
May 11, 2004 9.763 9.949 9.679 9.937 30,921 +0.24(+2.44%)
May 10, 2004 9.712 9.847 9.622 9.701 133,284 +0.02(+0.23%)
May 07, 2004 9.656 9.752 9.650 9.679 70,729 -0.00(-0.01%)
May 06, 2004 9.707 9.819 9.600 9.679 105,738 -0.06(-0.63%)
May 05, 2004 9.628 9.847 9.628 9.740 57,223 +0.07(+0.76%)
May 04, 2004 9.679 9.847 9.622 9.667 191,573 -0.04(-0.41%)
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.