Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	17.00	17.00	16.74	16.90	129,648	-0.19(-1.10%)
Oct 30, 2019	17.93	17.93	16.78	17.08	171,526	-0.30(-1.71%)
Oct 29, 2019	17.00	17.43	17.00	17.38	118,998	+0.36(+2.11%)
Oct 28, 2019	16.41	17.03	16.41	17.02	106,984	+0.66(+4.01%)
Oct 25, 2019	16.79	16.79	16.08	16.36	297,144	-0.86(-4.99%)
Oct 24, 2019	17.17	17.25	17.11	17.22	116,802	+0.01(+0.05%)
Oct 23, 2019	17.15	17.24	17.04	17.22	61,119	+0.08(+0.46%)
Oct 22, 2019	17.04	17.27	16.90	17.14	85,540	+0.13(+0.78%)
Oct 21, 2019	16.90	17.21	16.90	17.00	83,322	+0.12(+0.69%)
Oct 18, 2019	16.71	17.05	16.71	16.89	66,089	+0.06(+0.37%)
Oct 17, 2019	16.57	16.90	16.57	16.83	94,048	+0.34(+2.04%)
Oct 16, 2019	16.42	16.63	16.40	16.49	69,872	+0.01(+0.05%)
Oct 15, 2019	16.23	16.58	16.23	16.48	86,686	+0.23(+1.42%)
Oct 14, 2019	16.20	16.36	16.18	16.25	80,353	-0.07(-0.41%)
Oct 11, 2019	16.26	16.54	16.22	16.32	64,808	+0.23(+1.41%)
Oct 10, 2019	16.09	16.29	16.08	16.09	66,311	+0.07(+0.44%)
Oct 09, 2019	16.16	16.16	15.93	16.02	66,415	+0.08(+0.49%)
Oct 08, 2019	16.01	16.08	15.91	15.94	93,802	-0.17(-1.07%)
Oct 07, 2019	16.04	16.22	16.01	16.11	76,583	+0.03(+0.19%)
Oct 04, 2019	15.95	16.10	15.92	16.08	68,522	+0.11(+0.68%)
Oct 03, 2019	15.92	16.07	15.83	15.97	90,152	-0.02(-0.15%)
Oct 02, 2019	15.74	16.01	15.72	16.00	112,309	+0.14(+0.89%)
Oct 01, 2019	16.48	16.65	15.78	15.86	153,877	+0.08(+0.52%)
Sep 30, 2019	15.95	15.97	15.77	15.78	73,282	-0.18(-1.15%)
Sep 27, 2019	16.05	16.16	15.94	15.96	79,281	+0.06(+0.39%)
Sep 26, 2019	15.98	16.07	15.87	15.90	57,601	-0.13(-0.83%)
Sep 25, 2019	15.72	16.18	15.72	16.03	83,142	+0.34(+2.19%)
Sep 24, 2019	16.01	16.01	15.63	15.69	57,952	-0.25(-1.57%)
Sep 23, 2019	15.83	16.06	15.73	15.94	77,187	+0.00(+0.00%)
Sep 20, 2019	15.72	16.00	15.72	15.94	217,351	+0.14(+0.89%)
Sep 19, 2019	15.93	16.12	15.74	15.79	89,520	-0.13(-0.83%)
Sep 18, 2019	15.91	16.01	15.75	15.93	140,331	+0.02(+0.15%)
Sep 17, 2019	16.03	16.03	15.71	15.90	108,515	-0.15(-0.92%)
Sep 16, 2019	15.99	16.19	15.94	16.05	101,157	-0.09(-0.58%)
Sep 13, 2019	16.26	16.38	16.08	16.15	145,114	+0.10(+0.63%)
Sep 12, 2019	15.97	16.19	15.83	16.04	79,884	+0.01(+0.05%)
Sep 11, 2019	15.77	16.20	15.62	16.04	105,899	+0.30(+1.92%)
Sep 10, 2019	15.47	15.80	15.44	15.74	51,417	+0.27(+1.75%)
Sep 09, 2019	14.98	15.52	14.98	15.46	66,248	+0.58(+3.89%)
Sep 06, 2019	15.09	15.09	14.86	14.89	63,012	-0.11(-0.72%)
Sep 05, 2019	14.97	15.26	14.82	14.99	63,686	+0.25(+1.68%)
Sep 04, 2019	14.89	14.89	14.65	14.75	48,502	+0.04(+0.26%)
Sep 03, 2019	14.68	14.79	14.65	14.71	55,610	-0.20(-1.35%)
Aug 30, 2019	15.02	15.05	14.89	14.91	53,049	-0.05(-0.36%)
Aug 29, 2019	15.04	15.12	14.92	14.96	79,764	+0.13(+0.89%)
Aug 28, 2019	14.65	15.03	14.65	14.83	77,597	+0.12(+0.79%)
Aug 27, 2019	15.06	15.10	14.68	14.72	83,444	-0.25(-1.65%)
Aug 26, 2019	14.85	14.96	14.70	14.96	65,646	+0.27(+1.84%)
Aug 23, 2019	14.97	15.03	14.68	14.69	122,790	-0.36(-2.36%)
Aug 22, 2019	15.02	15.13	15.02	15.05	45,868	+0.05(+0.31%)
Aug 21, 2019	15.02	15.10	14.95	15.00	52,286	+0.05(+0.36%)
Aug 20, 2019	15.06	15.06	14.87	14.95	48,824	-0.15(-0.97%)
Aug 19, 2019	15.48	15.48	15.08	15.09	62,897	-0.26(-1.66%)
Aug 16, 2019	14.82	15.38	14.82	15.35	163,806	+0.57(+3.87%)
Aug 15, 2019	14.88	15.03	14.73	14.78	52,943	-0.18(-1.19%)
Aug 14, 2019	15.06	15.15	14.84	14.95	80,521	-0.33(-2.17%)
Aug 13, 2019	15.03	15.34	15.03	15.29	91,536	+0.20(+1.33%)
Aug 12, 2019	14.88	15.11	14.76	15.09	72,278	+0.15(+1.04%)
Aug 09, 2019	14.76	15.04	14.74	14.93	85,396	+0.04(+0.26%)
Aug 08, 2019	14.63	14.99	14.63	14.89	169,182	+0.30(+2.07%)
Aug 07, 2019	14.79	14.82	14.53	14.59	245,553	-0.31(-2.08%)
Aug 06, 2019	14.90	15.25	14.65	14.90	98,930	-0.01(-0.05%)
Aug 05, 2019	14.96	14.99	14.72	14.91	152,688	-0.29(-1.93%)
Aug 02, 2019	15.29	15.35	15.04	15.20	108,945	-0.10(-0.66%)