Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.30	17.39	17.20	17.34	106,271	+0.00(+0.02%)
Dec 30, 2019	17.32	17.34	17.17	17.34	54,661	+0.04(+0.23%)
Dec 27, 2019	17.43	17.43	17.23	17.30	66,777	-0.06(-0.37%)
Dec 26, 2019	17.45	17.55	17.33	17.36	55,201	-0.12(-0.69%)
Dec 24, 2019	17.51	17.57	17.46	17.48	62,541	+0.01(+0.05%)
Dec 23, 2019	17.53	17.63	17.31	17.47	122,569	-0.12(-0.68%)
Dec 20, 2019	17.64	17.74	17.26	17.59	311,837	-0.05(-0.27%)
Dec 19, 2019	17.41	17.69	17.24	17.64	181,371	+0.24(+1.38%)
Dec 18, 2019	17.35	17.47	17.22	17.40	101,119	+0.11(+0.65%)
Dec 17, 2019	17.02	17.36	17.02	17.29	162,554	+0.30(+1.75%)
Dec 16, 2019	17.02	17.12	16.95	16.99	125,072	+0.04(+0.24%)
Dec 13, 2019	16.86	17.02	16.71	16.95	92,317	-0.01(-0.05%)
Dec 12, 2019	16.69	17.02	16.69	16.96	96,974	+0.31(+1.88%)
Dec 11, 2019	16.75	16.76	16.58	16.65	145,309	-0.04(-0.24%)
Dec 10, 2019	16.63	16.69	16.58	16.69	47,022	+0.07(+0.43%)
Dec 09, 2019	16.62	16.71	16.59	16.62	45,058	-0.06(-0.33%)
Dec 06, 2019	16.74	16.85	16.65	16.67	85,953	+0.05(+0.29%)
Dec 05, 2019	16.65	16.72	16.58	16.62	50,087	-0.00(-0.02%)
Dec 04, 2019	16.58	16.73	16.54	16.63	67,557	+0.11(+0.65%)
Dec 03, 2019	16.58	16.61	16.42	16.52	80,491	-0.14(-0.81%)
Dec 02, 2019	16.88	16.89	16.63	16.66	78,390	-0.19(-1.13%)
Nov 29, 2019	16.81	16.88	16.77	16.85	107,850	+0.00(+0.00%)
Nov 27, 2019	16.88	16.91	16.75	16.85	72,739	-0.01(-0.05%)
Nov 26, 2019	16.91	16.97	16.77	16.85	125,616	-0.08(-0.47%)
Nov 25, 2019	16.84	16.97	16.69	16.93	148,394	+0.25(+1.48%)
Nov 22, 2019	16.78	16.78	16.62	16.69	78,276	-0.02(-0.10%)
Nov 21, 2019	16.96	16.97	16.62	16.70	115,596	-0.14(-0.85%)
Nov 20, 2019	16.87	17.07	16.79	16.85	181,293	-0.16(-0.93%)
Nov 19, 2019	17.00	17.06	16.89	17.00	72,134	+0.06(+0.33%)
Nov 18, 2019	16.89	16.96	16.81	16.95	50,399	+0.02(+0.09%)
Nov 15, 2019	16.99	17.07	16.89	16.93	80,038	-0.03(-0.16%)
Nov 14, 2019	16.91	17.03	16.88	16.96	53,330	+0.07(+0.40%)
Nov 13, 2019	16.84	16.95	16.70	16.89	77,572	-0.14(-0.84%)
Nov 12, 2019	16.97	17.08	16.88	17.04	97,196	+0.02(+0.09%)
Nov 11, 2019	16.89	17.06	16.89	17.02	66,570	+0.03(+0.19%)
Nov 08, 2019	17.06	17.16	16.96	16.99	102,691	-0.17(-0.97%)
Nov 07, 2019	17.02	17.20	17.01	17.16	83,192	+0.21(+1.22%)
Nov 06, 2019	16.93	17.00	16.87	16.95	118,449	-0.03(-0.19%)
Nov 05, 2019	16.66	17.00	16.64	16.98	113,692	+0.44(+2.64%)
Nov 04, 2019	17.20	17.36	16.49	16.54	210,394	-0.89(-5.10%)
Nov 01, 2019	17.23	17.44	17.23	17.43	307,318	+0.24(+1.39%)
Oct 31, 2019	17.30	17.30	17.04	17.20	127,388	-0.19(-1.10%)
Oct 30, 2019	18.25	18.25	17.08	17.39	168,536	-0.30(-1.71%)
Oct 29, 2019	17.31	17.74	17.31	17.69	116,924	+0.37(+2.11%)
Oct 28, 2019	16.70	17.33	16.70	17.32	105,119	+0.67(+4.01%)
Oct 25, 2019	17.08	17.08	16.36	16.66	291,964	-0.87(-4.99%)
Oct 24, 2019	17.47	17.56	17.41	17.53	114,766	+0.01(+0.05%)
Oct 23, 2019	17.46	17.55	17.35	17.52	60,054	+0.08(+0.46%)
Oct 22, 2019	17.35	17.58	17.20	17.44	84,049	+0.14(+0.78%)
Oct 21, 2019	17.20	17.51	17.20	17.31	81,869	+0.12(+0.69%)
Oct 18, 2019	17.00	17.35	17.00	17.19	64,937	+0.06(+0.37%)
Oct 17, 2019	16.86	17.20	16.86	17.12	92,409	+0.34(+2.04%)
Oct 16, 2019	16.71	16.93	16.69	16.78	68,654	+0.01(+0.05%)
Oct 15, 2019	16.52	16.87	16.52	16.77	85,175	+0.23(+1.42%)
Oct 14, 2019	16.49	16.65	16.46	16.54	78,952	-0.07(-0.41%)
Oct 11, 2019	16.54	16.83	16.51	16.61	63,678	+0.23(+1.41%)
Oct 10, 2019	16.38	16.58	16.37	16.38	65,155	+0.07(+0.44%)
Oct 09, 2019	16.45	16.45	16.21	16.31	65,257	+0.08(+0.49%)
Oct 08, 2019	16.30	16.37	16.19	16.23	92,167	-0.17(-1.07%)
Oct 07, 2019	16.33	16.50	16.29	16.40	75,248	+0.03(+0.19%)
Oct 04, 2019	16.23	16.39	16.20	16.37	67,328	+0.11(+0.68%)
Oct 03, 2019	16.20	16.35	16.11	16.26	88,581	-0.02(-0.15%)
Oct 02, 2019	16.02	16.29	16.00	16.28	110,351	+0.14(+0.89%)