Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.73	17.77	17.52	17.54	119,083	-0.15(-0.87%)
Dec 29, 2022	17.52	17.77	17.50	17.70	126,928	+0.25(+1.45%)
Dec 28, 2022	17.63	17.77	17.43	17.44	155,629	-0.17(-0.98%)
Dec 27, 2022	17.82	17.82	17.61	17.62	92,842	-0.11(-0.61%)
Dec 23, 2022	17.71	17.80	17.63	17.73	98,183	+0.07(+0.41%)
Dec 22, 2022	17.66	17.80	17.42	17.65	192,268	-0.03(-0.15%)
Dec 21, 2022	17.80	17.87	17.67	17.68	216,873	+0.06(+0.36%)
Dec 20, 2022	17.82	17.84	17.56	17.62	236,495	-0.16(-0.92%)
Dec 19, 2022	17.82	18.05	17.67	17.78	196,984	+0.00(+0.00%)
Dec 16, 2022	17.66	17.93	17.64	17.78	304,771	+0.00(+0.00%)
Dec 15, 2022	17.68	17.86	17.58	17.78	204,137	-0.09(-0.51%)
Dec 14, 2022	18.10	18.16	17.82	17.87	156,545	-0.16(-0.90%)
Dec 13, 2022	18.33	18.62	17.95	18.03	200,964	-0.05(-0.30%)
Dec 12, 2022	18.19	18.21	17.93	18.09	186,238	-0.02(-0.10%)
Dec 09, 2022	17.97	18.24	17.97	18.11	82,314	+0.08(+0.45%)
Dec 08, 2022	17.88	18.11	17.87	18.02	113,460	+0.16(+0.91%)
Dec 07, 2022	17.91	17.97	17.78	17.86	135,195	-0.13(-0.75%)
Dec 06, 2022	18.12	18.24	17.90	18.00	146,834	-0.07(-0.40%)
Dec 05, 2022	18.43	18.43	17.95	18.07	109,114	-0.38(-2.04%)
Dec 02, 2022	18.24	18.52	18.24	18.44	60,752	+0.06(+0.34%)
Dec 01, 2022	18.57	18.63	18.30	18.38	99,662	-0.30(-1.58%)
Nov 30, 2022	18.34	18.71	18.12	18.68	270,361	+0.25(+1.36%)
Nov 29, 2022	18.41	18.56	18.30	18.43	77,748	-0.04(-0.24%)
Nov 28, 2022	18.51	18.58	18.33	18.47	74,015	-0.13(-0.67%)
Nov 25, 2022	18.58	18.76	18.58	18.60	40,173	-0.01(-0.05%)
Nov 23, 2022	18.64	18.76	18.51	18.60	50,774	-0.02(-0.10%)
Nov 22, 2022	18.68	18.90	18.49	18.62	153,262	-0.04(-0.24%)
Nov 21, 2022	18.55	18.81	18.55	18.67	134,327	+0.08(+0.43%)
Nov 18, 2022	19.29	19.29	18.57	18.59	142,350	-0.33(-1.75%)
Nov 17, 2022	18.60	18.93	18.44	18.92	101,046	+0.17(+0.91%)
Nov 16, 2022	18.77	18.77	18.56	18.75	67,960	-0.02(-0.10%)
Nov 15, 2022	18.78	19.02	18.60	18.77	60,489	+0.13(+0.72%)
Nov 14, 2022	18.51	18.82	18.38	18.63	86,298	-0.03(-0.14%)
Nov 11, 2022	18.89	19.09	18.61	18.66	63,907	-0.31(-1.65%)
Nov 10, 2022	18.26	19.07	18.22	18.97	128,509	+0.80(+4.38%)
Nov 09, 2022	18.07	18.41	17.98	18.17	104,157	-0.02(-0.10%)
Nov 08, 2022	18.37	18.49	18.13	18.19	91,687	-0.23(-1.26%)
Nov 07, 2022	18.33	18.55	18.32	18.43	101,671	+0.18(+0.98%)
Nov 04, 2022	17.66	18.27	17.66	18.25	97,729	+0.68(+3.87%)
Nov 03, 2022	17.60	17.65	17.30	17.57	96,908	-0.15(-0.86%)
Nov 02, 2022	17.70	18.11	17.60	17.72	156,061	+0.01(+0.05%)
Nov 01, 2022	17.77	17.87	17.59	17.71	102,021	+0.07(+0.41%)
Oct 31, 2022	18.00	18.00	17.53	17.64	194,684	-0.34(-1.89%)
Oct 28, 2022	17.75	18.05	17.66	17.98	159,511	+0.55(+3.13%)
Oct 27, 2022	17.48	17.70	17.31	17.43	198,072	-0.10(-0.56%)
Oct 26, 2022	18.76	18.84	17.48	17.53	208,716	-1.00(-5.41%)
Oct 25, 2022	18.12	18.75	18.12	18.53	96,815	+0.27(+1.47%)
Oct 24, 2022	18.27	18.43	18.13	18.26	89,674	+0.13(+0.74%)
Oct 21, 2022	17.81	18.22	17.79	18.13	91,021	+0.41(+2.32%)
Oct 20, 2022	18.36	18.43	17.57	17.72	80,041	-0.69(-3.75%)
Oct 19, 2022	18.24	18.48	18.09	18.41	107,375	-0.03(-0.15%)
Oct 18, 2022	18.51	18.69	18.32	18.43	79,683	+0.01(+0.05%)
Oct 17, 2022	18.29	18.53	18.25	18.43	95,048	+0.29(+1.58%)
Oct 14, 2022	18.19	18.51	18.08	18.14	91,024	-0.18(-0.98%)
Oct 13, 2022	17.50	18.35	17.45	18.32	118,456	+0.80(+4.55%)
Oct 12, 2022	17.40	17.67	17.28	17.52	85,879	+0.04(+0.26%)
Oct 11, 2022	17.33	17.59	17.32	17.48	78,260	+0.07(+0.41%)
Oct 10, 2022	17.51	17.62	17.40	17.40	109,371	-0.11(-0.61%)
Oct 07, 2022	17.63	17.73	17.41	17.51	128,642	-0.21(-1.21%)
Oct 06, 2022	17.88	17.89	17.70	17.73	77,449	-0.16(-0.90%)
Oct 05, 2022	17.88	18.01	17.77	17.89	86,652	-0.21(-1.14%)
Oct 04, 2022	17.82	18.17	17.82	18.09	113,263	+0.39(+2.23%)