Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	15.17	15.72	15.11	15.24	155,105	+0.09(+0.56%)
Oct 28, 2016	15.42	15.42	14.92	15.15	92,243	-0.08(-0.51%)
Oct 27, 2016	15.41	15.41	14.99	15.23	135,571	-0.03(-0.19%)
Oct 26, 2016	16.12	16.12	14.90	15.26	176,538	-0.97(-6.00%)
Oct 25, 2016	16.22	16.30	16.01	16.23	69,258	-0.05(-0.31%)
Oct 24, 2016	16.37	16.37	16.12	16.28	45,147	+0.04(+0.22%)
Oct 21, 2016	16.08	16.29	15.88	16.25	37,199	+0.03(+0.18%)
Oct 20, 2016	16.24	16.25	16.09	16.22	26,397	-0.11(-0.65%)
Oct 19, 2016	16.32	16.47	16.07	16.32	58,973	+0.14(+0.88%)
Oct 18, 2016	16.39	16.39	16.17	16.18	54,917	+0.01(+0.09%)
Oct 17, 2016	16.22	16.32	16.14	16.17	47,971	-0.10(-0.61%)
Oct 14, 2016	16.38	16.47	16.13	16.27	38,926	+0.01(+0.09%)
Oct 13, 2016	16.43	16.43	16.19	16.25	40,219	-0.26(-1.59%)
Oct 12, 2016	16.36	16.75	16.36	16.52	37,560	+0.13(+0.78%)
Oct 11, 2016	16.54	16.58	16.25	16.39	91,014	-0.14(-0.86%)
Oct 10, 2016	16.49	16.67	16.43	16.53	45,338	+0.11(+0.69%)
Oct 07, 2016	16.50	16.53	16.36	16.42	44,829	-0.14(-0.82%)
Oct 06, 2016	16.53	16.62	16.32	16.55	45,857	+0.04(+0.22%)
Oct 05, 2016	16.45	16.67	16.42	16.52	48,463	+0.05(+0.30%)
Oct 04, 2016	16.56	16.76	16.18	16.47	59,091	-0.09(-0.56%)
Oct 03, 2016	16.74	16.74	16.50	16.56	31,785	-0.31(-1.86%)
Sep 30, 2016	16.65	16.90	16.64	16.87	97,795	+0.37(+2.24%)
Sep 29, 2016	16.57	16.68	16.49	16.50	61,368	-0.12(-0.73%)
Sep 28, 2016	16.57	16.69	16.37	16.62	58,790	+0.04(+0.21%)
Sep 27, 2016	16.34	16.62	16.34	16.59	64,180	+0.25(+1.52%)
Sep 26, 2016	16.57	16.57	16.31	16.34	57,405	-0.31(-1.88%)
Sep 23, 2016	16.77	16.77	16.52	16.65	47,195	-0.12(-0.72%)
Sep 22, 2016	16.55	16.78	16.51	16.77	41,129	+0.33(+1.99%)
Sep 21, 2016	16.41	16.45	16.30	16.44	42,211	+0.07(+0.43%)
Sep 20, 2016	16.44	16.44	16.34	16.37	32,776	+0.06(+0.35%)
Sep 19, 2016	16.27	16.49	16.25	16.32	50,337	+0.01(+0.09%)
Sep 16, 2016	16.22	16.32	16.03	16.30	189,809	+0.11(+0.66%)
Sep 15, 2016	16.02	16.22	16.00	16.20	43,246	+0.19(+1.20%)
Sep 14, 2016	16.15	16.15	15.98	16.00	47,462	-0.14(-0.88%)
Sep 13, 2016	16.24	16.26	16.02	16.15	71,204	-0.29(-1.77%)
Sep 12, 2016	16.35	16.44	16.23	16.44	71,568	-0.01(-0.04%)
Sep 09, 2016	16.74	16.78	16.43	16.44	159,930	-0.42(-2.49%)
Sep 08, 2016	16.64	16.87	16.60	16.86	81,244	+0.26(+1.59%)
Sep 07, 2016	16.23	16.64	16.20	16.60	142,510	+0.37(+2.28%)
Sep 06, 2016	16.45	16.45	16.06	16.23	57,836	-0.15(-0.91%)
Sep 02, 2016	16.38	16.38	16.38	16.38	48,016	+0.04(+0.22%)
Sep 01, 2016	16.38	16.38	15.90	16.34	65,432	-0.03(-0.17%)
Aug 31, 2016	16.42	16.53	15.85	16.37	134,394	-0.28(-1.65%)
Aug 30, 2016	16.41	16.79	16.33	16.65	101,925	+0.37(+2.25%)
Aug 29, 2016	16.10	16.34	16.10	16.28	53,960	+0.16(+0.96%)
Aug 26, 2016	16.13	16.17	15.98	16.13	55,343	+0.01(+0.09%)
Aug 25, 2016	15.90	16.12	15.90	16.11	46,388	+0.14(+0.88%)
Aug 24, 2016	15.84	15.98	15.72	15.97	54,591	+0.17(+1.07%)
Aug 23, 2016	15.89	15.96	15.78	15.80	45,052	+0.01(+0.09%)
Aug 22, 2016	15.77	15.84	15.69	15.79	32,148	-0.05(-0.31%)
Aug 19, 2016	15.81	16.24	15.72	15.84	58,600	-0.02(-0.13%)
Aug 18, 2016	15.62	15.89	15.57	15.86	64,491	+0.18(+1.17%)
Aug 17, 2016	15.70	15.80	15.19	15.67	48,979	+0.03(+0.18%)
Aug 16, 2016	15.69	15.79	15.62	15.65	50,823	-0.11(-0.67%)
Aug 15, 2016	15.69	15.86	15.69	15.75	65,358	+0.02(+0.13%)
Aug 12, 2016	15.76	15.80	15.58	15.73	61,089	-0.06(-0.40%)
Aug 11, 2016	15.91	15.93	15.78	15.79	99,656	-0.06(-0.40%)
Aug 10, 2016	16.05	16.11	15.82	15.86	68,978	-0.24(-1.49%)
Aug 09, 2016	15.98	16.10	15.85	16.10	103,435	+0.13(+0.80%)
Aug 08, 2016	15.93	15.98	15.79	15.97	58,269	+0.02(+0.13%)
Aug 05, 2016	15.60	15.98	15.55	15.95	154,441	+0.43(+2.77%)
Aug 04, 2016	15.60	15.82	15.43	15.52	118,330	-0.21(-1.35%)
Aug 03, 2016	15.42	15.74	15.28	15.73	62,814	+0.34(+2.20%)
Aug 02, 2016	15.81	15.81	15.38	15.39	78,617	-0.42(-2.68%)