Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	12.33	12.50	12.00	12.16	149,508	-0.27(-2.17%)
Jun 12, 2024	12.32	12.76	12.31	12.43	129,255	+0.39(+3.24%)
Jun 11, 2024	11.87	12.04	11.72	12.04	101,493	+0.07(+0.58%)
Jun 10, 2024	12.34	12.34	11.91	11.97	141,846	-0.43(-3.47%)
Jun 07, 2024	12.26	12.43	12.15	12.40	140,762	-0.04(-0.32%)
Jun 06, 2024	12.38	12.48	12.32	12.44	101,859	+0.02(+0.16%)
Jun 05, 2024	12.41	12.72	12.23	12.42	112,058	+0.10(+0.80%)
Jun 04, 2024	12.20	12.39	12.10	12.32	150,025	-0.02(-0.16%)
Jun 03, 2024	12.63	12.63	12.31	12.34	102,361	-0.16(-1.26%)
May 31, 2024	12.28	12.56	12.24	12.50	759,192	+0.24(+1.92%)
May 30, 2024	12.31	12.53	12.09	12.26	167,284	+0.20(+1.63%)
May 29, 2024	12.40	12.40	11.79	12.07	242,435	-0.61(-4.81%)
May 28, 2024	13.04	13.18	12.64	12.68	182,160	-0.26(-1.98%)
May 24, 2024	12.90	13.05	12.83	12.93	165,490	+0.05(+0.38%)
May 23, 2024	13.27	13.33	12.83	12.88	251,382	-0.39(-2.96%)
May 22, 2024	13.14	13.29	13.13	13.27	285,297	+0.10(+0.75%)
May 21, 2024	13.06	13.23	13.03	13.18	133,434	+0.06(+0.45%)
May 20, 2024	12.97	13.26	12.96	13.12	216,764	+0.08(+0.60%)
May 17, 2024	12.74	13.18	12.68	13.04	156,552	+0.31(+2.47%)
May 16, 2024	12.46	12.84	12.46	12.72	142,577	+0.18(+1.41%)
May 15, 2024	12.58	12.66	12.40	12.55	133,945	+0.24(+1.92%)
May 14, 2024	12.45	12.59	12.23	12.31	122,476	-0.03(-0.24%)
May 13, 2024	12.21	12.57	12.13	12.34	149,377	+0.21(+1.70%)
May 10, 2024	12.31	12.50	12.12	12.13	165,382	-0.22(-1.75%)
May 09, 2024	12.19	12.39	12.18	12.35	136,842	+0.16(+1.29%)
May 08, 2024	11.85	12.26	11.85	12.19	135,348	+0.21(+1.72%)
May 07, 2024	12.07	12.31	11.97	11.99	148,836	-0.06(-0.49%)
May 06, 2024	11.98	12.12	11.91	12.05	116,573	+0.11(+0.91%)
May 03, 2024	11.78	11.96	11.65	11.94	135,809	+0.34(+2.97%)
May 02, 2024	11.31	11.61	11.27	11.59	124,025	+0.34(+3.06%)
May 01, 2024	10.95	11.46	10.82	11.25	182,734	+0.42(+3.90%)
Apr 30, 2024	11.00	11.04	10.73	10.83	126,068	-0.28(-2.48%)
Apr 29, 2024	11.18	11.31	11.06	11.10	113,343	-0.07(-0.62%)
Apr 26, 2024	11.18	11.34	11.04	11.17	125,294	-0.01(-0.09%)
Apr 25, 2024	11.25	11.29	10.86	11.18	230,187	-0.29(-2.57%)
Apr 24, 2024	11.61	11.80	11.22	11.48	219,074	-0.58(-4.81%)
Apr 23, 2024	11.68	12.18	11.68	12.06	156,928	+0.32(+2.76%)
Apr 22, 2024	11.55	11.88	11.55	11.73	115,397	+0.18(+1.53%)
Apr 19, 2024	11.07	11.58	11.07	11.55	189,295	+0.42(+3.80%)
Apr 18, 2024	10.96	11.19	10.87	11.13	135,291	+0.19(+1.71%)
Apr 17, 2024	11.06	11.23	10.91	10.95	153,513	-0.02(-0.18%)
Apr 16, 2024	10.78	11.01	10.55	10.97	137,280	+0.07(+0.63%)
Apr 15, 2024	10.95	11.10	10.76	10.90	108,699	+0.00(+0.00%)
Apr 12, 2024	10.85	10.95	10.77	10.90	134,374	-0.10(-0.89%)
Apr 11, 2024	10.99	11.02	10.74	10.99	154,675	+0.08(+0.72%)
Apr 10, 2024	11.57	11.57	10.76	10.92	231,942	-0.95(-8.03%)
Apr 09, 2024	11.94	12.13	11.83	11.87	124,804	-0.02(-0.17%)
Apr 08, 2024	11.75	11.97	11.75	11.89	89,682	+0.18(+1.51%)
Apr 05, 2024	11.84	12.06	11.69	11.71	120,813	-0.28(-2.29%)
Apr 04, 2024	12.02	12.28	11.91	11.99	159,305	+0.13(+1.08%)
Apr 03, 2024	12.23	12.38	11.82	11.86	125,497	-0.40(-3.28%)
Apr 02, 2024	12.14	12.35	12.05	12.26	224,916	-0.08(-0.64%)
Apr 01, 2024	12.46	12.46	12.12	12.34	206,308	-0.05(-0.40%)
Mar 28, 2024	12.14	12.42	12.42	12.39	280,118	+0.28(+2.27%)
Mar 27, 2024	11.61	12.12	11.61	12.12	215,477	+0.59(+5.12%)
Mar 26, 2024	11.72	11.84	11.49	11.53	161,357	-0.09(-0.76%)
Mar 25, 2024	11.70	11.94	11.57	11.61	124,085	-0.10(-0.84%)
Mar 22, 2024	11.91	12.01	11.67	11.71	272,107	-0.16(-1.32%)
Mar 21, 2024	12.01	12.18	11.86	11.87	195,711	-0.10(-0.82%)
Mar 20, 2024	11.58	12.07	11.46	11.97	336,975	+0.38(+3.31%)
Mar 19, 2024	11.57	11.77	11.55	11.58	130,809	-0.02(-0.17%)
Mar 18, 2024	11.75	11.83	11.52	11.60	171,491	-0.13(-1.09%)
Mar 15, 2024	11.43	11.75	11.43	11.73	634,014	+0.30(+2.67%)
Mar 14, 2024	12.20	12.29	11.38	11.43	185,853	-0.85(-6.96%)
Mar 13, 2024	12.32	12.56	12.19	12.28	115,324	-0.12(-0.95%)
Mar 12, 2024	12.72	12.72	12.35	12.40	118,625	-0.30(-2.40%)
Mar 11, 2024	12.40	12.79	12.40	12.70	153,108	+0.25(+1.97%)
Mar 08, 2024	12.69	12.70	12.39	12.46	125,149	-0.02(-0.16%)
Mar 07, 2024	12.42	12.67	12.32	12.48	212,539	+0.24(+1.97%)
Mar 06, 2024	12.41	12.45	11.98	12.24	280,794	-0.14(-1.17%)
Mar 05, 2024	12.21	12.58	12.10	12.38	232,738	+0.09(+0.71%)
Mar 04, 2024	12.32	12.58	12.21	12.30	225,682	-0.03(-0.24%)
Mar 01, 2024	12.29	12.37	11.86	12.32	209,261	-0.08(-0.62%)
Feb 29, 2024	12.47	12.67	12.30	12.40	386,307	+0.22(+1.82%)
Feb 28, 2024	12.07	12.27	12.02	12.18	219,012	+0.04(+0.32%)
Feb 27, 2024	12.39	12.54	12.09	12.14	179,556	-0.11(-0.87%)
Feb 26, 2024	12.48	12.66	12.16	12.25	175,967	-0.23(-1.86%)
Feb 23, 2024	12.85	12.86	12.47	12.48	151,819	-0.41(-3.15%)
Feb 22, 2024	12.86	12.94	12.66	12.88	226,645	+0.03(+0.23%)
Feb 21, 2024	12.89	12.95	12.71	12.86	224,789	-0.05(-0.37%)
Feb 20, 2024	12.98	13.24	12.86	12.90	267,833	-0.29(-2.20%)
Feb 16, 2024	12.83	13.52	12.58	13.19	554,190	+0.14(+1.11%)
Feb 15, 2024	12.62	13.14	12.56	13.05	776,940	+0.57(+4.57%)
Feb 14, 2024	12.50	12.57	12.31	12.48	259,657	+0.13(+1.02%)
Feb 13, 2024	12.63	13.01	12.21	12.35	288,044	-0.76(-5.82%)
Feb 12, 2024	12.74	13.34	12.72	13.12	538,176	+0.28(+2.18%)
Feb 09, 2024	12.81	12.84	12.39	12.84	382,109	+0.18(+1.45%)
Feb 08, 2024	13.02	13.09	12.56	12.65	265,109	-0.32(-2.46%)
Feb 07, 2024	13.10	13.19	12.59	12.97	402,294	-0.19(-1.47%)
Feb 06, 2024	14.53	14.68	13.05	13.16	403,468	-1.40(-9.62%)
Feb 05, 2024	14.68	14.76	14.32	14.56	149,989	-0.36(-2.40%)
Feb 02, 2024	14.79	15.25	14.79	14.92	168,567	-0.20(-1.34%)
Feb 01, 2024	15.50	15.61	14.70	15.12	212,840	-0.36(-2.31%)
Jan 31, 2024	16.40	16.74	15.48	15.48	273,765	-1.34(-7.98%)
Jan 30, 2024	16.77	17.00	16.70	16.82	165,837	-0.09(-0.51%)
Jan 29, 2024	16.67	16.93	16.47	16.91	138,292	+0.29(+1.74%)
Jan 26, 2024	17.03	17.39	16.17	16.62	142,379	+0.41(+2.50%)
Jan 25, 2024	16.43	16.57	15.98	16.22	170,536	+0.02(+0.12%)
Jan 24, 2024	16.12	16.39	16.08	16.20	147,248	+0.25(+1.57%)
Jan 23, 2024	16.08	16.22	15.91	15.95	111,951	+0.01(+0.06%)
Jan 22, 2024	15.49	15.95	15.38	15.94	74,504	+0.62(+4.04%)
Jan 19, 2024	15.11	15.33	14.89	15.32	106,009	+0.31(+2.06%)
Jan 18, 2024	14.97	15.07	14.80	15.01	142,201	+0.10(+0.65%)
Jan 17, 2024	14.64	14.92	14.58	14.91	88,267	+0.02(+0.13%)
Jan 16, 2024	14.95	15.28	14.81	14.89	66,695	-0.29(-1.91%)
Jan 12, 2024	15.60	15.70	15.10	15.18	54,323	-0.21(-1.38%)
Jan 11, 2024	15.46	15.62	15.17	15.40	62,560	-0.25(-1.60%)
Jan 10, 2024	15.48	15.67	15.36	15.65	61,586	+0.09(+0.56%)
Jan 09, 2024	15.57	15.67	15.42	15.56	53,561	-0.28(-1.74%)
Jan 08, 2024	15.93	15.93	15.69	15.83	74,355	-0.11(-0.70%)
Jan 05, 2024	15.87	16.19	15.66	15.95	217,416	+0.04(+0.24%)
Jan 04, 2024	15.75	16.13	15.75	15.91	75,742	+0.18(+1.17%)
Jan 03, 2024	15.96	16.15	15.66	15.72	131,514	-0.31(-1.93%)