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

Flushing Finl Corp (NQ: FFIC )

11.91 -0.25 (-2.06%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 14, 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 9.926 9.987 9.825 9.841 32,793 -0.08(-0.85%)
May 27, 2004 9.920 9.987 9.920 9.926 44,021 -0.06(-0.56%)
May 26, 2004 9.954 9.987 9.881 9.982 65,230 +0.03(+0.34%)
May 25, 2004 9.917 9.959 9.763 9.948 53,467 +0.03(+0.28%)
May 24, 2004 9.942 9.959 9.830 9.920 101,410 +0.03(+0.34%)
May 21, 2004 9.752 9.892 9.662 9.886 39,387 +0.11(+1.15%)
May 20, 2004 9.740 9.791 9.651 9.774 80,914 +0.07(+0.75%)
May 19, 2004 9.673 9.819 9.595 9.701 238,821 +0.04(+0.46%)
May 18, 2004 9.477 9.679 9.477 9.656 151,669 +0.25(+2.62%)
May 17, 2004 9.567 9.651 9.409 9.409 18,357 -0.20(-2.10%)
May 14, 2004 9.645 9.774 9.595 9.611 95,706 -0.06(-0.58%)
May 13, 2004 9.819 9.954 9.651 9.668 17,822 -0.24(-2.43%)
May 12, 2004 9.763 9.931 9.348 9.909 88,577 +0.00(+0.00%)
May 11, 2004 9.735 9.920 9.651 9.909 31,011 +0.24(+2.44%)
May 10, 2004 9.684 9.819 9.595 9.673 133,668 +0.02(+0.23%)
May 07, 2004 9.628 9.724 9.623 9.651 70,933 -0.00(-0.01%)
May 06, 2004 9.679 9.791 9.572 9.651 106,044 -0.06(-0.63%)
May 05, 2004 9.600 9.819 9.600 9.712 57,388 +0.07(+0.76%)
May 04, 2004 9.651 9.819 9.595 9.639 192,126 -0.04(-0.41%)
May 03, 2004 9.651 9.959 9.634 9.679 49,546 +0.03(+0.29%)
Apr 30, 2004 9.752 9.813 9.651 9.651 36,179 -0.01(-0.12%)
Apr 29, 2004 9.668 9.707 9.651 9.662 186,245 +0.01(+0.12%)
Apr 28, 2004 9.757 9.847 9.651 9.651 94,281 -0.20(-1.99%)
Apr 27, 2004 9.696 9.987 9.696 9.847 175,195 -0.07(-0.74%)
Apr 26, 2004 9.684 9.931 9.679 9.920 91,964 +0.06(+0.57%)
Apr 23, 2004 9.914 9.920 9.651 9.864 30,476 +0.15(+1.56%)
Apr 22, 2004 9.628 9.909 9.623 9.712 65,408 +0.04(+0.41%)
Apr 21, 2004 9.595 9.701 9.595 9.673 60,418 +0.08(+0.82%)
Apr 20, 2004 9.763 9.791 9.550 9.595 75,389 -0.02(-0.23%)
Apr 19, 2004 9.538 9.813 9.538 9.617 33,328 +0.02(+0.23%)
Apr 16, 2004 9.589 9.791 9.460 9.595 43,665 +0.01(+0.06%)
Apr 15, 2004 9.617 9.735 9.275 9.589 70,398 -0.06(-0.58%)
Apr 14, 2004 9.370 9.673 9.365 9.645 560,518 +0.36(+3.93%)
Apr 13, 2004 10.18 10.18 9.174 9.280 153,273 -0.82(-8.16%)
Apr 12, 2004 10.18 10.24 10.04 10.11 46,338 -0.10(-0.94%)
Apr 08, 2004 10.26 10.34 10.10 10.20 63,269 -0.03(-0.27%)
Apr 07, 2004 10.21 10.32 9.987 10.23 42,774 +0.19(+1.84%)
Apr 06, 2004 10.06 10.22 10.04 10.04 56,140 -0.11(-1.10%)
Apr 05, 2004 10.60 10.60 10.06 10.16 73,963 -0.43(-4.08%)
Apr 02, 2004 10.62 10.62 10.36 10.59 79,310 +0.02(+0.16%)
Apr 01, 2004 10.23 10.62 10.14 10.57 55,784 +0.42(+4.09%)
Mar 31, 2004 10.14 10.28 10.04 10.16 22,991 -0.03(-0.27%)
Mar 30, 2004 10.27 10.44 10.16 10.18 23,882 -0.12(-1.14%)
Mar 29, 2004 10.12 10.32 10.05 10.30 35,288 +0.24(+2.40%)
Mar 26, 2004 10.18 10.21 10.03 10.06 29,407 -0.02(-0.17%)
Mar 25, 2004 10.01 10.16 9.926 10.08 47,051 +0.11(+1.07%)
Mar 24, 2004 9.959 10.13 9.948 9.971 53,289 +0.02(+0.17%)
Mar 23, 2004 9.858 10.26 9.858 9.954 31,011 -0.06(-0.56%)
Mar 22, 2004 10.26 10.33 9.920 10.01 89,825 -0.18(-1.76%)
Mar 19, 2004 10.46 10.48 10.19 10.19 23,703 -0.17(-1.62%)
Mar 18, 2004 10.28 10.40 10.21 10.36 30,298 -0.03(-0.32%)
Mar 17, 2004 10.10 10.41 10.10 10.39 33,684 +0.25(+2.43%)
Mar 16, 2004 10.31 10.37 9.999 10.14 61,487 -0.01(-0.11%)
Mar 15, 2004 10.31 10.38 10.16 10.16 51,150 -0.11(-1.09%)
Mar 12, 2004 10.24 10.38 10.18 10.27 129,213 +0.02(+0.22%)
Mar 11, 2004 10.33 10.43 10.23 10.25 127,074 -0.13(-1.30%)
Mar 10, 2004 10.69 10.73 10.38 10.38 37,961 -0.22(-2.06%)
Mar 09, 2004 10.78 10.80 10.53 10.60 68,616 -0.16(-1.46%)
Mar 08, 2004 10.77 10.94 10.74 10.76 37,605 +0.02(+0.16%)
Mar 05, 2004 10.59 10.87 10.57 10.74 31,724 +0.08(+0.79%)
Mar 04, 2004 10.59 10.67 10.43 10.66 63,982 +0.06(+0.58%)
Mar 03, 2004 10.58 10.60 10.43 10.59 27,268 +0.02(+0.16%)
Mar 02, 2004 10.56 10.72 10.48 10.58 47,586 -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.