Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	15.41	15.41	14.52	14.59	495,152	-0.83(-5.38%)
Sep 19, 2024	15.15	15.45	14.80	15.42	158,962	+0.68(+4.61%)
Sep 18, 2024	14.55	15.33	14.30	14.74	160,483	+0.19(+1.31%)
Sep 17, 2024	14.49	14.94	14.29	14.55	164,575	+0.26(+1.82%)
Sep 16, 2024	14.19	14.40	14.00	14.29	123,271	+0.15(+1.06%)
Sep 13, 2024	13.65	14.15	13.61	14.14	143,609	+0.61(+4.51%)
Sep 12, 2024	13.52	13.63	13.31	13.53	70,022	+0.07(+0.52%)
Sep 11, 2024	13.26	13.53	12.95	13.46	115,849	+0.03(+0.22%)
Sep 10, 2024	13.45	13.46	13.15	13.43	100,137	-0.01(-0.07%)
Sep 09, 2024	13.47	13.92	13.39	13.44	106,211	-0.02(-0.15%)
Sep 06, 2024	13.77	13.95	13.37	13.46	103,639	-0.48(-3.44%)
Sep 05, 2024	14.13	14.28	13.84	13.94	209,067	-0.11(-0.78%)
Sep 04, 2024	14.06	14.42	13.99	14.05	121,249	-0.10(-0.71%)
Sep 03, 2024	14.49	14.64	14.10	14.15	86,352	-0.45(-3.08%)
Aug 30, 2024	14.36	14.64	14.33	14.60	77,601	+0.30(+2.10%)
Aug 29, 2024	14.37	14.42	14.04	14.30	62,241	+0.12(+0.85%)
Aug 28, 2024	14.06	14.37	14.04	14.18	297,344	+0.04(+0.28%)
Aug 27, 2024	14.25	14.37	13.94	14.14	194,672	-0.27(-1.87%)
Aug 26, 2024	14.64	14.64	14.39	14.41	154,573	-0.12(-0.83%)
Aug 23, 2024	13.51	14.74	13.51	14.53	191,549	+1.08(+8.03%)
Aug 22, 2024	13.54	13.73	13.43	13.45	58,487	-0.08(-0.59%)
Aug 21, 2024	13.31	13.53	13.19	13.53	103,936	+0.26(+1.96%)
Aug 20, 2024	13.74	13.78	13.26	13.27	101,440	-0.52(-3.77%)
Aug 19, 2024	13.74	13.85	13.50	13.79	72,363	+0.08(+0.58%)
Aug 16, 2024	13.42	13.80	13.35	13.71	125,406	+0.25(+1.86%)
Aug 15, 2024	13.32	13.65	13.30	13.46	110,354	+0.48(+3.70%)
Aug 14, 2024	13.27	13.27	12.82	12.98	98,672	-0.19(-1.44%)
Aug 13, 2024	13.08	13.22	12.82	13.17	115,959	+0.24(+1.86%)
Aug 12, 2024	13.17	13.17	12.73	12.93	166,730	-0.01(-0.08%)
Aug 09, 2024	12.75	12.96	12.66	12.94	230,781	+0.23(+1.81%)
Aug 08, 2024	12.70	12.71	12.47	12.71	154,022	+0.23(+1.84%)
Aug 07, 2024	12.75	12.93	12.36	12.48	167,816	-0.01(-0.08%)
Aug 06, 2024	12.69	12.86	12.36	12.49	339,557	-0.09(-0.72%)
Aug 05, 2024	12.90	13.11	12.47	12.58	347,941	-0.96(-7.09%)
Aug 02, 2024	13.33	13.65	13.13	13.54	231,118	-0.36(-2.59%)