Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		13.95	13.95	13.95	157,153	+0.25(+1.84%)
Dec 30, 2020	13.83	13.95	13.64	13.70	157,153	-0.11(-0.82%)
Dec 29, 2020	13.92	14.02	13.75	13.82	301,814	-0.14(-0.99%)
Dec 28, 2020	13.92	14.08	13.76	13.95	173,881	+0.18(+1.34%)
Dec 24, 2020	13.85	13.94	13.49	13.77	89,312	+0.02(+0.12%)
Dec 23, 2020	13.24	13.78	13.24	13.75	187,968	+0.58(+4.39%)
Dec 22, 2020	13.34	13.68	13.05	13.17	218,702	-0.03(-0.25%)
Dec 21, 2020	13.41	13.58	13.10	13.21	260,434	-0.14(-1.07%)
Dec 18, 2020	14.01	14.11	13.33	13.35	1,288,767	-0.66(-4.73%)
Dec 17, 2020	14.37	14.53	13.99	14.01	217,498	-0.22(-1.53%)
Dec 16, 2020	14.11	14.39	14.05	14.23	228,102	+0.18(+1.31%)
Dec 15, 2020	13.75	14.05	13.43	14.05	230,721	+0.45(+3.33%)
Dec 14, 2020	13.57	13.82	13.49	13.59	263,698	+0.10(+0.75%)
Dec 11, 2020	13.29	13.64	13.24	13.49	197,226	+0.01(+0.06%)
Dec 10, 2020	13.31	13.53	13.16	13.49	133,310	+0.07(+0.50%)
Dec 09, 2020	13.42	13.52	13.19	13.42	184,458	+0.03(+0.25%)
Dec 08, 2020	13.16	13.42	13.08	13.38	184,231	+0.15(+1.14%)
Dec 07, 2020	13.30	13.44	12.86	13.23	415,740	+0.34(+2.63%)
Dec 04, 2020	12.50	12.89	12.43	12.89	217,733	+0.47(+3.80%)
Dec 03, 2020	12.34	12.55	12.15	12.42	131,833	+0.16(+1.28%)
Dec 02, 2020	11.95	12.33	11.95	12.27	146,466	+0.27(+2.28%)
Dec 01, 2020	12.02	12.28	11.86	11.99	193,332	+0.24(+2.04%)
Nov 30, 2020	12.20	12.23	11.74	11.75	312,340	-0.55(-4.44%)
Nov 27, 2020	12.40	12.41	12.09	12.30	149,827	-0.08(-0.67%)
Nov 25, 2020	12.62	12.62	11.98	12.38	202,871	-0.02(-0.13%)
Nov 24, 2020	12.31	12.54	12.27	12.40	420,541	+0.30(+2.46%)
Nov 23, 2020	11.93	12.18	11.85	12.10	159,953	+0.34(+2.89%)
Nov 20, 2020	11.73	11.82	11.50	11.76	210,967	-0.13(-1.11%)
Nov 19, 2020	11.40	11.94	11.34	11.89	231,879	+0.58(+5.12%)
Nov 18, 2020	11.45	11.55	11.25	11.31	286,807	-0.02(-0.22%)
Nov 17, 2020	11.17	11.34	11.07	11.34	372,005	-0.10(-0.87%)
Nov 16, 2020	11.30	11.45	11.12	11.44	505,703	+0.53(+4.86%)
Nov 13, 2020	10.81	11.03	10.72	10.91	245,403	+0.22(+2.01%)
Nov 12, 2020	10.86	11.09	10.44	10.69	162,584	-0.27(-2.49%)
Nov 11, 2020	11.16	11.41	10.64	10.97	276,600	-0.20(-1.78%)
Nov 10, 2020	11.13	11.42	10.99	11.16	200,659	+0.20(+1.81%)
Nov 09, 2020	10.43	11.32	10.15	10.97	341,608	+1.05(+10.60%)
Nov 06, 2020	10.39	10.72	9.857	9.915	341,341	-0.55(-5.30%)
Nov 05, 2020	10.06	10.67	10.06	10.47	93,382	+0.37(+3.69%)
Nov 04, 2020	10.58	10.62	10.04	10.10	144,270	-0.82(-7.51%)
Nov 03, 2020	10.79	10.97	10.69	10.92	111,688	+0.36(+3.37%)
Nov 02, 2020	10.73	10.78	10.43	10.56	90,504	-0.02(-0.23%)
Oct 30, 2020	10.72	10.72	10.33	10.59	177,014	+0.17(+1.67%)
Oct 29, 2020	10.22	10.42	10.12	10.41	132,438	+0.22(+2.11%)
Oct 28, 2020	10.04	10.52	9.882	10.20	191,847	+0.05(+0.49%)
Oct 27, 2020	9.774	10.18	9.774	10.15	81,687	-0.03(-0.33%)
Oct 26, 2020	10.15	10.19	9.981	10.18	81,248	-0.06(-0.57%)
Oct 23, 2020	10.19	10.42	10.08	10.24	94,125	+0.06(+0.57%)
Oct 22, 2020	9.782	10.19	9.741	10.18	94,350	+0.41(+4.15%)
Oct 21, 2020	9.667	9.807	9.667	9.774	63,752	+0.05(+0.51%)
Oct 20, 2020	9.700	9.907	9.700	9.725	80,940	+0.07(+0.77%)
Oct 19, 2020	10.14	10.14	9.634	9.650	70,887	-0.03(-0.34%)
Oct 16, 2020	10.12	10.12	9.385	9.683	146,202	+0.04(+0.43%)
Oct 15, 2020	9.360	9.642	9.302	9.642	125,526	+0.15(+1.57%)
Oct 14, 2020	9.576	9.658	9.476	9.493	127,584	-0.08(-0.86%)
Oct 13, 2020	9.650	9.675	9.534	9.576	92,788	-0.22(-2.20%)
Oct 12, 2020	9.600	9.816	9.526	9.791	63,727	+0.17(+1.81%)
Oct 09, 2020	9.551	9.940	9.551	9.617	88,446	-0.18(-1.86%)
Oct 08, 2020	9.791	9.873	9.658	9.799	87,558	+0.12(+1.20%)
Oct 07, 2020	9.153	9.849	9.153	9.683	134,848	+0.12(+1.30%)
Oct 06, 2020	9.667	9.931	9.534	9.559	153,580	+0.03(+0.35%)
Oct 05, 2020	9.261	9.559	9.244	9.526	136,524	+0.31(+3.41%)
Oct 02, 2020	8.756	9.220	8.731	9.211	95,454	+0.34(+3.82%)