Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.48	19.56	19.22	19.23	90,649	-0.26(-1.33%)
Apr 27, 2018	19.33	19.57	19.30	19.49	129,923	+0.19(+0.96%)
Apr 26, 2018	19.64	19.67	19.08	19.30	123,366	+0.01(+0.04%)
Apr 25, 2018	19.85	20.04	19.07	19.30	187,070	-1.28(-6.20%)
Apr 24, 2018	20.50	20.68	20.25	20.57	101,486	+0.22(+1.06%)
Apr 23, 2018	20.42	20.48	20.24	20.36	62,475	+0.01(+0.07%)
Apr 20, 2018	20.27	20.48	20.19	20.34	97,010	+0.01(+0.04%)
Apr 19, 2018	20.11	20.42	20.11	20.34	44,044	+0.20(+1.00%)
Apr 18, 2018	20.19	20.30	20.10	20.13	41,862	-0.04(-0.22%)
Apr 17, 2018	20.41	20.41	20.08	20.18	32,946	-0.10(-0.51%)
Apr 16, 2018	20.19	20.34	20.08	20.28	46,035	+0.19(+0.96%)
Apr 13, 2018	20.50	20.50	19.96	20.09	47,915	-0.30(-1.46%)
Apr 12, 2018	20.32	20.50	19.20	20.39	71,383	+0.19(+0.96%)
Apr 11, 2018	20.24	20.45	20.07	20.19	35,055	-0.16(-0.77%)
Apr 10, 2018	20.25	20.42	20.05	20.35	51,488	+0.26(+1.29%)
Apr 09, 2018	20.13	20.37	20.02	20.09	91,038	+0.04(+0.22%)
Apr 06, 2018	20.30	20.53	19.93	20.05	87,317	-0.39(-1.89%)
Apr 05, 2018	20.41	20.45	20.09	20.43	58,539	+0.13(+0.62%)
Apr 04, 2018	19.84	20.35	19.84	20.31	84,029	+0.22(+1.07%)
Apr 03, 2018	19.80	20.17	19.72	20.09	84,310	+0.37(+1.88%)
Apr 02, 2018	20.00	20.19	19.50	19.72	98,913	-0.29(-1.45%)
Mar 29, 2018		20.01	20.01	20.01	0	-0.30(-1.46%)
Mar 28, 2018	19.90	20.45	19.90	20.31	79,413	+0.40(+2.01%)
Mar 27, 2018	20.29	20.42	19.89	19.90	75,437	-0.37(-1.83%)
Mar 26, 2018	20.00	20.36	19.85	20.28	84,093	+0.59(+2.98%)
Mar 23, 2018	20.37	21.06	19.65	19.69	135,332	-0.61(-3.02%)
Mar 22, 2018	20.70	21.03	20.28	20.30	94,930	-0.55(-2.62%)
Mar 21, 2018	20.83	21.03	20.70	20.85	67,789	+0.02(+0.11%)
Mar 20, 2018	21.11	21.32	20.80	20.83	72,006	-0.29(-1.37%)
Mar 19, 2018	20.97	21.16	20.75	21.11	108,900	+0.12(+0.57%)
Mar 16, 2018	20.85	21.11	20.48	21.00	230,464	+0.11(+0.53%)
Mar 15, 2018	20.80	21.00	20.03	20.88	127,846	+0.02(+0.11%)
Mar 14, 2018	21.11	21.11	20.78	20.86	57,993	-0.16(-0.74%)
Mar 13, 2018	21.29	21.32	20.91	21.02	94,267	-0.17(-0.81%)
Mar 12, 2018	21.11	21.37	20.93	21.19	89,605	+0.13(+0.60%)
Mar 09, 2018	20.95	21.08	20.75	21.06	123,503	+0.24(+1.14%)
Mar 08, 2018	20.97	21.01	20.68	20.83	81,064	-0.02(-0.11%)
Mar 07, 2018	20.43	20.95	20.43	20.85	155,532	+0.18(+0.89%)
Mar 06, 2018	20.58	20.70	20.27	20.66	144,893	+0.21(+1.01%)
Mar 05, 2018	20.13	20.56	20.08	20.46	122,556	+0.24(+1.20%)
Mar 02, 2018	19.73	20.34	19.73	20.21	228,331	+0.37(+1.86%)
Mar 01, 2018	19.63	20.02	19.49	19.85	213,535	+0.17(+0.86%)
Feb 28, 2018	20.03	20.16	19.66	19.68	196,803	-0.22(-1.11%)
Feb 27, 2018	20.23	20.50	19.86	19.90	83,178	-0.33(-1.64%)
Feb 26, 2018	20.24	20.29	19.99	20.23	87,477	+0.07(+0.37%)
Feb 23, 2018	20.08	20.16	19.93	20.15	109,624	+0.22(+1.11%)
Feb 22, 2018	20.27	20.27	19.93	19.93	215,324	-0.24(-1.20%)
Feb 21, 2018	20.13	20.42	20.13	20.18	145,053	+0.14(+0.70%)
Feb 20, 2018	20.24	20.42	19.96	20.04	140,407	-0.28(-1.38%)
Feb 16, 2018		20.32	20.32	20.32	0	+0.21(+1.03%)
Feb 15, 2018	20.34	20.34	20.08	20.11	292,835	+0.29(+1.49%)
Feb 14, 2018	19.66	20.05	19.66	19.82	283,462	-0.03(-0.15%)
Feb 13, 2018	19.65	19.94	19.65	19.85	61,774	+0.04(+0.19%)
Feb 12, 2018	19.74	19.95	19.43	19.81	87,873	+0.10(+0.49%)
Feb 09, 2018	19.75	19.83	19.37	19.71	134,519	+0.21(+1.06%)
Feb 08, 2018		19.83	19.48	19.51	104,935	-0.26(-1.31%)
Feb 07, 2018	19.62	19.62	19.62	19.76	99,586	+0.00(+0.00%)
Feb 06, 2018	19.83	20.21	19.42	19.76	240,372	-0.51(-2.51%)
Feb 05, 2018	20.59	20.59	20.13	20.27	122,067	-0.52(-2.48%)
Feb 02, 2018	21.02	21.29	20.73	20.79	110,123	-0.33(-1.57%)