Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.46	17.55	17.14	17.29	127,396	-0.11(-0.66%)
Apr 29, 2019	17.39	17.52	17.29	17.41	128,563	+0.15(+0.89%)
Apr 26, 2019	17.23	17.35	17.13	17.26	74,878	+0.06(+0.36%)
Apr 25, 2019	17.44	17.55	17.08	17.19	143,159	-0.25(-1.45%)
Apr 24, 2019	17.43	17.59	17.38	17.45	38,615	+0.05(+0.31%)
Apr 23, 2019	17.19	17.54	17.16	17.39	83,023	+0.12(+0.71%)
Apr 22, 2019	17.51	17.75	17.08	17.27	30,381	-0.30(-1.70%)
Apr 18, 2019	17.56	17.78	17.49	17.57	39,072	-0.08(-0.43%)
Apr 17, 2019	17.53	17.68	17.50	17.65	52,962	+0.02(+0.09%)
Apr 16, 2019	17.39	17.67	17.39	17.63	38,029	+0.30(+1.72%)
Apr 15, 2019	17.60	17.60	17.30	17.33	34,662	-0.28(-1.61%)
Apr 12, 2019	17.59	17.73	17.49	17.62	37,765	+0.15(+0.83%)
Apr 11, 2019	17.47	17.52	17.32	17.47	31,443	+0.07(+0.40%)
Apr 10, 2019	17.08	17.42	16.97	17.40	50,857	+0.39(+2.29%)
Apr 09, 2019	17.33	17.33	17.00	17.01	38,854	-0.35(-2.03%)
Apr 08, 2019	17.47	17.47	17.29	17.36	46,037	-0.11(-0.66%)
Apr 05, 2019	17.20	17.49	17.07	17.48	56,452	+0.28(+1.65%)
Apr 04, 2019	17.04	17.31	16.99	17.19	37,245	+0.10(+0.58%)
Apr 03, 2019	17.13	17.19	17.00	17.10	44,962	+0.10(+0.58%)
Apr 02, 2019	17.07	17.18	16.92	17.00	45,453	-0.08(-0.49%)
Apr 01, 2019	16.90	17.19	16.89	17.08	107,382	+0.30(+1.78%)
Mar 29, 2019	17.11	17.11	16.61	16.78	104,150	-0.17(-0.99%)
Mar 28, 2019	17.03	17.20	16.76	16.95	53,230	-0.08(-0.45%)
Mar 27, 2019	16.79	17.17	16.48	17.03	102,169	+0.22(+1.32%)
Mar 26, 2019	16.41	16.84	16.39	16.80	69,968	+0.41(+2.52%)
Mar 25, 2019	16.17	16.58	16.11	16.39	69,863	+0.21(+1.32%)
Mar 22, 2019	16.61	16.64	15.86	16.18	124,536	-0.52(-3.12%)
Mar 21, 2019	16.70	17.01	16.61	16.70	60,664	-0.06(-0.37%)
Mar 20, 2019	17.08	17.17	16.74	16.76	47,853	-0.32(-1.88%)
Mar 19, 2019	17.45	17.45	17.03	17.08	46,299	-0.33(-1.89%)
Mar 18, 2019	17.29	17.52	17.26	17.41	47,313	+0.11(+0.66%)
Mar 15, 2019	17.26	17.48	17.23	17.29	228,948	+0.02(+0.09%)
Mar 14, 2019	17.23	17.31	17.16	17.28	70,110	+0.08(+0.49%)
Mar 13, 2019	17.19	17.26	17.11	17.19	45,011	+0.11(+0.67%)
Mar 12, 2019	17.23	17.25	16.98	17.08	38,030	-0.14(-0.79%)
Mar 11, 2019	16.93	17.26	16.79	17.22	45,366	+0.30(+1.79%)
Mar 08, 2019	16.77	16.96	16.77	16.91	48,011	+0.10(+0.59%)
Mar 07, 2019	16.95	16.95	16.73	16.82	60,756	-0.14(-0.81%)
Mar 06, 2019	17.39	17.59	16.91	16.95	60,522	-0.46(-2.66%)
Mar 05, 2019	17.41	17.45	17.20	17.41	47,983	-0.05(-0.26%)
Mar 04, 2019	17.65	17.75	17.46	17.46	43,762	-0.21(-1.20%)
Mar 01, 2019	17.62	17.70	17.43	17.67	52,232	+0.08(+0.43%)
Feb 28, 2019	17.63	17.66	17.52	17.60	54,738	-0.02(-0.09%)
Feb 27, 2019	17.51	17.66	17.25	17.61	47,767	+0.14(+0.78%)
Feb 26, 2019	17.60	17.75	17.46	17.48	50,396	-0.17(-0.99%)
Feb 25, 2019	17.85	17.98	17.62	17.65	67,618	-0.23(-1.27%)
Feb 22, 2019	17.85	17.88	17.67	17.88	72,676	+0.02(+0.13%)
Feb 21, 2019	17.92	17.92	17.60	17.85	39,532	-0.08(-0.42%)
Feb 20, 2019	17.74	18.01	17.61	17.93	43,317	+0.18(+1.02%)
Feb 19, 2019	17.48	17.87	17.41	17.75	78,725	+0.15(+0.86%)
Feb 15, 2019	17.29	17.69	17.21	17.60	81,909	+0.42(+2.43%)
Feb 14, 2019	17.13	17.33	17.01	17.18	50,509	-0.07(-0.40%)
Feb 13, 2019	17.26	17.37	16.94	17.25	109,146	-0.01(-0.04%)
Feb 12, 2019	17.32	17.43	17.20	17.26	49,687	+0.05(+0.26%)
Feb 11, 2019	17.14	17.26	17.10	17.21	66,398	+0.07(+0.40%)
Feb 08, 2019	17.15	17.23	16.90	17.14	46,164	-0.08(-0.44%)
Feb 07, 2019	17.16	17.29	17.02	17.22	38,349	+0.05(+0.31%)
Feb 06, 2019	17.13	17.24	17.09	17.16	24,448	+0.04(+0.22%)
Feb 05, 2019	16.98	17.29	16.95	17.13	80,966	+0.09(+0.53%)
Feb 04, 2019	16.84	17.10	16.70	17.04	85,221	+0.15(+0.90%)