Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.27	20.27	20.27	0	-0.14(-0.69%)
Dec 28, 2017	20.34	20.45	20.27	20.41	72,056	+0.12(+0.58%)
Dec 27, 2017	20.24	20.64	20.23	20.29	48,082	-0.01(-0.07%)
Dec 26, 2017	20.49	20.97	18.50	20.30	48,625	-0.26(-1.25%)
Dec 22, 2017	20.74	20.79	20.48	20.56	52,769	-0.17(-0.82%)
Dec 21, 2017	20.54	20.85	20.39	20.73	75,618	+0.29(+1.41%)
Dec 20, 2017	20.74	20.74	20.29	20.44	52,328	-0.20(-0.96%)
Dec 19, 2017	20.85	20.85	20.60	20.64	52,520	-0.15(-0.74%)
Dec 18, 2017	20.82	21.19	20.55	20.80	50,925	+0.15(+0.71%)
Dec 15, 2017	20.08	20.89	20.03	20.65	271,344	+0.56(+2.79%)
Dec 14, 2017	20.50	20.63	20.01	20.09	117,666	-0.37(-1.80%)
Dec 13, 2017	20.35	20.62	20.23	20.46	164,020	+0.22(+1.09%)
Dec 12, 2017	20.03	20.36	19.99	20.24	65,146	+0.26(+1.29%)
Dec 11, 2017	20.16	20.29	19.94	19.98	74,962	-0.18(-0.88%)
Dec 08, 2017	20.43	20.43	20.09	20.15	61,786	-0.15(-0.76%)
Dec 07, 2017	20.18	20.47	19.90	20.31	95,162	+0.12(+0.58%)
Dec 06, 2017	20.25	20.55	20.18	20.19	120,023	-0.12(-0.58%)
Dec 05, 2017	20.74	20.74	20.31	20.31	65,960	-0.38(-1.84%)
Dec 04, 2017	20.75	21.21	20.65	20.69	58,234	+0.15(+0.75%)
Dec 01, 2017	20.65	20.65	20.12	20.54	118,321	-0.17(-0.81%)
Nov 30, 2017	21.29	21.55	20.52	20.70	221,233	-1.06(-4.88%)
Nov 29, 2017	20.95	21.82	20.59	21.77	94,499	+0.95(+4.57%)
Nov 28, 2017	20.32	20.88	20.03	20.81	68,735	+0.59(+2.93%)
Nov 27, 2017	20.18	20.38	20.12	20.22	47,420	-0.03(-0.14%)
Nov 24, 2017	20.79	20.79	20.09	20.25	39,917	-0.51(-2.43%)
Nov 22, 2017	20.38	21.05	19.91	20.76	313,871	+0.40(+1.94%)
Nov 21, 2017	20.45	20.69	20.17	20.36	143,787	+0.04(+0.22%)
Nov 20, 2017	20.16	20.99	19.98	20.32	99,090	+0.23(+1.13%)
Nov 17, 2017	19.93	20.26	19.38	20.09	90,627	+0.03(+0.15%)
Nov 16, 2017	20.07	20.41	19.96	20.06	143,189	+0.14(+0.70%)
Nov 15, 2017	20.00	20.32	19.91	19.92	202,493	-0.31(-1.52%)
Nov 14, 2017	19.90	20.30	19.80	20.23	100,595	+0.22(+1.10%)
Nov 13, 2017	19.58	20.14	19.44	20.01	54,931	+0.30(+1.52%)
Nov 10, 2017	19.72	19.94	19.58	19.71	57,137	+0.07(+0.37%)
Nov 09, 2017	19.37	19.70	19.28	19.64	70,855	+0.05(+0.26%)
Nov 08, 2017	19.70	19.71	19.37	19.58	60,458	-0.21(-1.07%)
Nov 07, 2017	20.37	20.72	19.75	19.80	84,081	-0.64(-3.12%)
Nov 06, 2017	20.67	20.87	20.43	20.43	76,365	-0.37(-1.79%)
Nov 03, 2017	21.16	21.16	20.75	20.81	67,559	-0.35(-1.66%)
Nov 02, 2017	20.76	21.29	20.45	21.16	111,165	+0.76(+3.73%)
Nov 01, 2017	20.84	21.57	18.00	20.40	124,665	-1.55(-7.07%)
Oct 31, 2017	22.01	22.13	21.85	21.95	92,193	+0.10(+0.44%)
Oct 30, 2017	22.80	22.80	21.74	21.85	57,037	-1.02(-4.48%)
Oct 27, 2017	22.67	23.02	22.57	22.88	58,981	+0.22(+0.97%)
Oct 26, 2017	22.59	22.83	22.53	22.66	43,130	+0.11(+0.49%)
Oct 25, 2017	22.66	22.83	22.28	22.55	83,375	-0.07(-0.32%)
Oct 24, 2017	22.83	22.89	22.58	22.62	72,912	-0.08(-0.35%)
Oct 23, 2017	23.02	23.02	22.59	22.70	81,821	-0.20(-0.86%)
Oct 20, 2017	22.80	22.96	22.53	22.90	98,438	+0.39(+1.72%)
Oct 19, 2017	22.35	22.56	21.99	22.51	70,051	-0.01(-0.03%)
Oct 18, 2017	22.24	22.57	22.17	22.52	55,068	+0.31(+1.38%)
Oct 17, 2017	22.37	22.48	22.17	22.21	47,219	-0.16(-0.72%)
Oct 16, 2017	22.39	22.51	22.23	22.37	72,945	+0.09(+0.39%)
Oct 13, 2017	22.40	22.44	22.20	22.29	56,096	-0.18(-0.81%)
Oct 12, 2017	22.76	22.81	22.42	22.47	60,426	-0.26(-1.16%)
Oct 11, 2017	22.68	22.91	22.53	22.73	97,541	+0.04(+0.16%)
Oct 10, 2017	22.59	22.70	22.34	22.70	83,943	+0.21(+0.94%)
Oct 09, 2017	22.65	22.66	22.40	22.48	65,707	-0.06(-0.26%)
Oct 06, 2017	22.50	22.62	22.44	22.54	70,318	+0.03(+0.13%)
Oct 05, 2017	22.38	22.60	22.31	22.51	76,312	+0.23(+1.02%)
Oct 04, 2017	22.61	22.61	22.15	22.29	134,447	-0.28(-1.23%)
Oct 03, 2017	22.50	22.60	22.18	22.56	84,296	+0.13(+0.59%)