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 31, 2002 7.237 7.328 7.138 7.218 457,058 -0.21(-2.77%)
May 28, 2002 7.635 7.635 7.298 7.424 125,822 -0.12(-1.56%)
May 27, 2002 7.755 7.800 7.542 7.542 247,442 +0.00(+0.00%)
May 24, 2002 7.755 7.800 7.542 7.542 247,442 -0.31(-3.93%)
May 23, 2002 7.686 7.865 7.591 7.850 34,936 +0.14(+1.83%)
May 22, 2002 7.740 7.762 7.690 7.709 86,683 -0.07(-0.88%)
May 21, 2002 7.694 7.823 7.682 7.778 37,300 +0.09(+1.14%)
May 20, 2002 7.675 7.747 7.675 7.690 96,927 -0.06(-0.83%)
May 17, 2002 7.747 7.754 7.671 7.754 101,130 +0.05(+0.59%)
May 16, 2002 7.785 7.930 7.648 7.709 68,296 -0.07(-0.89%)
May 15, 2002 7.732 7.823 7.641 7.778 161,283 +0.05(+0.60%)
May 14, 2002 7.644 7.811 7.618 7.732 216,446 +0.12(+1.55%)
May 13, 2002 7.557 7.686 7.511 7.614 76,176 +0.08(+1.06%)
May 10, 2002 7.460 7.602 7.460 7.534 88,784 -0.02(-0.30%)
May 09, 2002 7.405 7.602 7.366 7.557 163,910 +0.14(+1.85%)
May 08, 2002 7.271 7.420 7.271 7.420 98,766 +0.09(+1.25%)
May 07, 2002 7.309 7.336 7.149 7.328 110,061 +0.03(+0.42%)
May 06, 2002 7.218 7.306 7.172 7.298 340,692 +0.08(+1.16%)
May 03, 2002 7.119 7.214 7.119 7.214 113,476 +0.04(+0.53%)
May 02, 2002 7.134 7.252 7.108 7.176 109,273 +0.04(+0.59%)
May 01, 2002 7.028 7.134 6.967 7.134 42,291 +0.04(+0.59%)
Apr 30, 2002 7.043 7.100 6.978 7.092 242,188 +0.12(+1.69%)
Apr 29, 2002 7.016 7.062 6.971 6.974 125,559 -0.06(-0.81%)
Apr 26, 2002 7.009 7.073 7.005 7.031 58,051 -0.04(-0.53%)
Apr 25, 2002 7.115 7.119 6.997 7.069 39,138 -0.05(-0.65%)
Apr 24, 2002 6.938 7.176 6.938 7.115 24,954 +0.16(+2.24%)
Apr 23, 2002 6.917 7.035 6.917 6.959 28,106 +0.01(+0.16%)
Apr 22, 2002 6.853 6.990 6.799 6.948 58,839 +0.10(+1.44%)
Apr 19, 2002 6.746 6.853 6.731 6.849 142,633 +0.09(+1.36%)
Apr 18, 2002 6.583 6.757 6.540 6.757 153,666 +0.14(+2.18%)
Apr 17, 2002 6.495 6.643 6.491 6.613 464,151 +0.12(+1.89%)
Apr 16, 2002 6.491 6.529 6.312 6.490 156,818 +0.02(+0.29%)
Apr 15, 2002 6.519 6.525 6.472 6.472 156,555 -0.05(-0.76%)
Apr 12, 2002 6.504 6.525 6.426 6.521 222,487 +0.06(+1.00%)
Apr 11, 2002 6.495 6.510 6.449 6.457 334,913 -0.05(-0.81%)
Apr 10, 2002 6.427 6.518 6.427 6.510 185,975 +0.03(+0.41%)
Apr 09, 2002 6.472 6.495 6.434 6.483 76,701 -0.01(-0.12%)
Apr 08, 2002 6.525 6.529 6.422 6.491 52,010 +0.03(+0.47%)
Apr 05, 2002 6.424 6.643 6.415 6.460 83,006 +0.00(+0.00%)
Apr 04, 2002 6.274 6.487 6.270 6.460 31,258 +0.19(+3.04%)
Apr 03, 2002 6.274 6.339 6.262 6.270 15,760 -0.05(-0.72%)
Apr 02, 2002 6.430 6.430 6.316 6.316 7,617 -0.10(-1.48%)
Apr 01, 2002 6.285 6.415 6.285 6.411 18,650 +0.01(+0.12%)
Mar 29, 2002 6.342 6.434 6.160 6.403 44,917 +0.00(+0.00%)
Mar 28, 2002 6.342 6.434 6.160 6.403 44,917 -0.01(-0.18%)
Mar 27, 2002 6.361 6.453 6.213 6.415 31,258 +0.06(+0.90%)
Mar 26, 2002 6.358 6.358 6.281 6.358 23,903 +0.07(+1.15%)
Mar 25, 2002 6.232 6.323 6.129 6.285 944,850 +0.06(+0.92%)
Mar 22, 2002 6.243 6.281 6.228 6.228 91,149 -0.04(-0.66%)
Mar 21, 2002 6.251 6.278 6.198 6.270 193,855 -0.00(-0.02%)
Mar 20, 2002 6.301 6.301 6.262 6.271 59,102 +0.01(+0.14%)
Mar 19, 2002 6.281 6.331 6.262 6.262 138,431 -0.01(-0.12%)
Mar 18, 2002 6.301 6.316 6.262 6.270 110,849 -0.05(-0.78%)
Mar 15, 2002 6.245 6.342 6.245 6.320 120,043 +0.00(+0.00%)
Mar 14, 2002 6.419 6.419 6.255 6.320 120,831 +0.00(+0.00%)
Mar 13, 2002 6.396 6.449 6.320 6.320 21,014 -0.11(-1.78%)
Mar 12, 2002 6.436 6.472 6.392 6.434 50,696 +0.00(+0.00%)
Mar 11, 2002 6.453 6.491 6.434 6.434 8,405 -0.06(-0.88%)
Mar 08, 2002 6.491 6.540 6.426 6.491 49,383 +0.08(+1.19%)
Mar 07, 2002 6.472 6.472 6.415 6.415 22,064 -0.08(-1.17%)
Mar 06, 2002 6.445 6.491 6.434 6.491 8,405 +0.07(+1.07%)
Mar 05, 2002 6.471 6.476 6.407 6.422 47,281 -0.02(-0.24%)
Mar 04, 2002 6.472 6.529 6.419 6.438 81,430 -0.02(-0.24%)
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.