Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.79	17.82	17.57	17.59	118,740	-0.15(-0.87%)
Dec 29, 2022	17.57	17.82	17.55	17.75	126,563	+0.25(+1.45%)
Dec 28, 2022	17.68	17.82	17.48	17.49	155,181	-0.17(-0.98%)
Dec 27, 2022	17.88	17.88	17.66	17.67	92,575	-0.11(-0.61%)
Dec 23, 2022	17.76	17.85	17.69	17.78	97,901	+0.07(+0.41%)
Dec 22, 2022	17.71	17.85	17.47	17.70	191,714	-0.03(-0.15%)
Dec 21, 2022	17.85	17.92	17.72	17.73	216,249	+0.06(+0.36%)
Dec 20, 2022	17.87	17.89	17.61	17.67	235,815	-0.16(-0.92%)
Dec 19, 2022	17.87	18.10	17.72	17.83	196,418	+0.00(+0.00%)
Dec 16, 2022	17.71	17.99	17.69	17.83	303,894	+0.00(+0.00%)
Dec 15, 2022	17.73	17.91	17.63	17.83	203,550	-0.09(-0.51%)
Dec 14, 2022	18.15	18.21	17.87	17.92	156,094	-0.16(-0.90%)
Dec 13, 2022	18.38	18.68	18.00	18.09	200,386	-0.05(-0.30%)
Dec 12, 2022	18.24	18.27	17.99	18.14	185,703	-0.02(-0.10%)
Dec 09, 2022	18.02	18.29	18.02	18.16	82,077	+0.08(+0.45%)
Dec 08, 2022	17.93	18.16	17.92	18.08	113,134	+0.16(+0.91%)
Dec 07, 2022	17.96	18.02	17.83	17.91	134,806	-0.13(-0.75%)
Dec 06, 2022	18.17	18.29	17.95	18.05	146,411	-0.07(-0.40%)
Dec 05, 2022	18.48	18.48	18.00	18.12	108,800	-0.38(-2.04%)
Dec 02, 2022	18.29	18.58	18.29	18.50	60,577	+0.06(+0.34%)
Dec 01, 2022	18.62	18.68	18.35	18.43	99,375	-0.30(-1.58%)
Nov 30, 2022	18.39	18.77	18.17	18.73	269,583	+0.25(+1.36%)
Nov 29, 2022	18.46	18.62	18.35	18.48	77,524	-0.04(-0.24%)
Nov 28, 2022	18.57	18.64	18.38	18.52	73,802	-0.13(-0.67%)
Nov 25, 2022	18.63	18.81	18.63	18.65	40,058	-0.01(-0.05%)
Nov 23, 2022	18.69	18.81	18.56	18.66	50,628	-0.02(-0.10%)
Nov 22, 2022	18.73	18.95	18.54	18.68	152,821	-0.04(-0.24%)
Nov 21, 2022	18.60	18.86	18.60	18.72	133,941	+0.08(+0.43%)
Nov 18, 2022	19.35	19.35	18.62	18.64	141,941	-0.33(-1.75%)
Nov 17, 2022	18.65	18.98	18.50	18.97	100,755	+0.17(+0.91%)
Nov 16, 2022	18.82	18.82	18.61	18.80	67,764	-0.02(-0.10%)
Nov 15, 2022	18.84	19.08	18.65	18.82	60,315	+0.13(+0.72%)
Nov 14, 2022	18.56	18.87	18.43	18.68	86,050	-0.03(-0.14%)
Nov 11, 2022	18.95	19.14	18.67	18.71	63,723	-0.31(-1.65%)
Nov 10, 2022	18.32	19.12	18.27	19.03	128,139	+0.80(+4.38%)
Nov 09, 2022	18.12	18.46	18.03	18.23	103,857	-0.02(-0.10%)
Nov 08, 2022	18.42	18.54	18.18	18.24	91,423	-0.23(-1.26%)
Nov 07, 2022	18.38	18.60	18.37	18.48	101,378	+0.18(+0.98%)
Nov 04, 2022	17.71	18.33	17.71	18.30	97,448	+0.68(+3.87%)
Nov 03, 2022	17.65	17.70	17.35	17.62	96,629	-0.15(-0.86%)
Nov 02, 2022	17.75	18.16	17.65	17.77	155,612	+0.01(+0.05%)
Nov 01, 2022	17.82	17.92	17.64	17.76	101,728	+0.07(+0.41%)
Oct 31, 2022	18.05	18.05	17.58	17.69	194,124	-0.34(-1.89%)
Oct 28, 2022	17.80	18.10	17.71	18.03	159,052	+0.55(+3.13%)
Oct 27, 2022	17.54	17.75	17.36	17.48	197,502	-0.10(-0.56%)
Oct 26, 2022	18.81	18.89	17.54	17.58	208,116	-1.01(-5.41%)
Oct 25, 2022	18.17	18.80	18.17	18.59	96,537	+0.27(+1.47%)
Oct 24, 2022	18.33	18.48	18.18	18.32	89,416	+0.13(+0.74%)
Oct 21, 2022	17.86	18.27	17.84	18.18	90,760	+0.41(+2.32%)
Oct 20, 2022	18.42	18.48	17.63	17.77	79,810	-0.69(-3.75%)
Oct 19, 2022	18.29	18.53	18.14	18.46	107,066	-0.03(-0.15%)
Oct 18, 2022	18.56	18.75	18.37	18.49	79,454	+0.01(+0.05%)
Oct 17, 2022	18.34	18.59	18.30	18.48	94,775	+0.29(+1.58%)
Oct 14, 2022	18.24	18.57	18.14	18.19	90,762	-0.18(-0.98%)
Oct 13, 2022	17.55	18.41	17.50	18.37	118,115	+0.80(+4.55%)
Oct 12, 2022	17.45	17.72	17.33	17.57	85,632	+0.04(+0.26%)
Oct 11, 2022	17.38	17.64	17.37	17.53	78,035	+0.07(+0.41%)
Oct 10, 2022	17.56	17.67	17.45	17.45	109,056	-0.11(-0.61%)
Oct 07, 2022	17.68	17.78	17.46	17.56	128,272	-0.22(-1.21%)
Oct 06, 2022	17.93	17.94	17.75	17.78	77,226	-0.16(-0.90%)
Oct 05, 2022	17.93	18.07	17.82	17.94	86,403	-0.21(-1.14%)
Oct 04, 2022	17.87	18.23	17.87	18.15	112,938	+0.40(+2.23%)