Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		14.00	14.00	14.00	156,701	+0.25(+1.84%)
Dec 30, 2020	13.87	13.99	13.68	13.74	156,701	-0.11(-0.82%)
Dec 29, 2020	13.96	14.06	13.79	13.86	300,946	-0.14(-0.99%)
Dec 28, 2020	13.96	14.12	13.80	14.00	173,380	+0.19(+1.34%)
Dec 24, 2020	13.89	13.98	13.53	13.81	89,055	+0.02(+0.12%)
Dec 23, 2020	13.28	13.82	13.28	13.79	187,427	+0.58(+4.39%)
Dec 22, 2020	13.38	13.72	13.09	13.21	218,073	-0.03(-0.25%)
Dec 21, 2020	13.45	13.62	13.14	13.25	259,684	-0.14(-1.07%)
Dec 18, 2020	14.05	14.15	13.36	13.39	1,285,058	-0.66(-4.73%)
Dec 17, 2020	14.42	14.58	14.03	14.05	216,872	-0.22(-1.53%)
Dec 16, 2020	14.15	14.43	14.09	14.27	227,446	+0.19(+1.31%)
Dec 15, 2020	13.78	14.09	13.47	14.09	230,057	+0.45(+3.33%)
Dec 14, 2020	13.61	13.86	13.52	13.63	262,940	+0.10(+0.75%)
Dec 11, 2020	13.33	13.68	13.28	13.53	196,658	+0.01(+0.06%)
Dec 10, 2020	13.35	13.57	13.20	13.52	132,926	+0.07(+0.50%)
Dec 09, 2020	13.46	13.56	13.23	13.46	183,928	+0.03(+0.25%)
Dec 08, 2020	13.20	13.46	13.12	13.42	183,701	+0.15(+1.14%)
Dec 07, 2020	13.34	13.48	12.90	13.27	414,544	+0.34(+2.63%)
Dec 04, 2020	12.53	12.93	12.47	12.93	217,107	+0.47(+3.80%)
Dec 03, 2020	12.38	12.59	12.18	12.46	131,454	+0.16(+1.28%)
Dec 02, 2020	11.99	12.37	11.99	12.30	146,044	+0.27(+2.28%)
Dec 01, 2020	12.05	12.32	11.89	12.03	192,775	+0.24(+2.04%)
Nov 30, 2020	12.23	12.27	11.78	11.79	311,441	-0.55(-4.44%)
Nov 27, 2020	12.43	12.45	12.13	12.33	149,396	-0.08(-0.67%)
Nov 25, 2020	12.66	12.66	12.02	12.42	202,287	-0.02(-0.13%)
Nov 24, 2020	12.35	12.58	12.30	12.43	419,331	+0.30(+2.46%)
Nov 23, 2020	11.96	12.22	11.89	12.13	159,492	+0.34(+2.89%)
Nov 20, 2020	11.76	11.85	11.53	11.79	210,360	-0.13(-1.11%)
Nov 19, 2020	11.44	11.98	11.37	11.93	231,211	+0.58(+5.12%)
Nov 18, 2020	11.49	11.59	11.28	11.35	285,982	-0.02(-0.22%)
Nov 17, 2020	11.21	11.37	11.11	11.37	370,935	-0.10(-0.87%)
Nov 16, 2020	11.33	11.49	11.16	11.47	504,248	+0.53(+4.86%)
Nov 13, 2020	10.84	11.06	10.75	10.94	244,697	+0.22(+2.01%)
Nov 12, 2020	10.89	11.12	10.47	10.72	162,117	-0.27(-2.49%)
Nov 11, 2020	11.20	11.45	10.67	11.00	275,804	-0.20(-1.78%)
Nov 10, 2020	11.16	11.45	11.02	11.20	200,081	+0.20(+1.81%)
Nov 09, 2020	10.46	11.35	10.18	11.00	340,625	+1.05(+10.60%)
Nov 06, 2020	10.42	10.75	9.885	9.943	340,359	-0.56(-5.30%)
Nov 05, 2020	10.08	10.70	10.08	10.50	93,113	+0.37(+3.69%)
Nov 04, 2020	10.61	10.65	10.07	10.13	143,855	-0.82(-7.51%)
Nov 03, 2020	10.82	11.01	10.72	10.95	111,366	+0.36(+3.37%)
Nov 02, 2020	10.77	10.81	10.46	10.59	90,244	-0.02(-0.23%)
Oct 30, 2020	10.75	10.75	10.36	10.62	176,504	+0.17(+1.67%)
Oct 29, 2020	10.25	10.45	10.15	10.44	132,057	+0.22(+2.11%)
Oct 28, 2020	10.07	10.55	9.910	10.23	191,295	+0.05(+0.49%)
Oct 27, 2020	9.802	10.21	9.802	10.18	81,452	-0.03(-0.33%)
Oct 26, 2020	10.18	10.22	10.01	10.21	81,015	-0.06(-0.57%)
Oct 23, 2020	10.22	10.45	10.11	10.27	93,854	+0.06(+0.57%)
Oct 22, 2020	9.811	10.22	9.769	10.21	94,078	+0.41(+4.15%)
Oct 21, 2020	9.694	9.836	9.694	9.802	63,569	+0.05(+0.51%)
Oct 20, 2020	9.728	9.935	9.728	9.753	80,707	+0.07(+0.77%)
Oct 19, 2020	10.17	10.17	9.662	9.678	70,683	-0.03(-0.34%)
Oct 16, 2020	10.15	10.15	9.412	9.711	145,782	+0.04(+0.43%)
Oct 15, 2020	9.387	9.670	9.329	9.670	125,165	+0.15(+1.57%)
Oct 14, 2020	9.603	9.686	9.504	9.520	127,217	-0.08(-0.86%)
Oct 13, 2020	9.678	9.703	9.562	9.603	92,521	-0.22(-2.20%)
Oct 12, 2020	9.628	9.844	9.553	9.819	63,544	+0.17(+1.81%)
Oct 09, 2020	9.578	9.968	9.578	9.645	88,192	-0.18(-1.86%)
Oct 08, 2020	9.819	9.902	9.686	9.827	87,306	+0.12(+1.20%)
Oct 07, 2020	9.180	9.877	9.180	9.711	134,460	+0.12(+1.30%)
Oct 06, 2020	9.694	9.960	9.562	9.587	153,138	+0.03(+0.35%)
Oct 05, 2020	9.288	9.587	9.271	9.553	136,131	+0.32(+3.41%)
Oct 02, 2020	8.781	9.246	8.757	9.238	95,180	+0.34(+3.82%)