NASDAQ:FLIC
The First of Long Island Corporation Stock Price (Quote)
$10.16
+0.1000 (+0.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.35 | $10.90 | Friday, 3rd May 2024 FLIC stock ended at $10.16. This is 0.99% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.39% from a day low at $10.10 to a day high of $10.24. |
| 90 days | $9.35 | $12.00 | |
| 52 weeks | $9.35 | $14.26 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $12.10 | $12.45 | $11.92 | $12.10 | 125 979 |
| Jun 09, 2023 | $12.13 | $12.18 | $11.93 | $12.05 | 125 708 |
| Jun 08, 2023 | $12.24 | $12.38 | $11.85 | $12.17 | 142 913 |
| Jun 07, 2023 | $11.73 | $12.50 | $11.65 | $12.31 | 216 475 |
| Jun 06, 2023 | $10.79 | $11.68 | $10.78 | $11.59 | 153 654 |
| Jun 05, 2023 | $11.19 | $11.19 | $10.81 | $10.85 | 144 657 |
| Jun 02, 2023 | $10.59 | $11.20 | $10.59 | $11.17 | 156 207 |
| Jun 01, 2023 | $10.28 | $10.59 | $10.24 | $10.49 | 160 730 |
| May 31, 2023 | $10.59 | $10.75 | $10.16 | $10.21 | 674 579 |
| May 30, 2023 | $10.74 | $10.99 | $10.67 | $10.74 | 106 194 |
| May 26, 2023 | $10.92 | $10.98 | $10.75 | $10.94 | 77 920 |
| May 25, 2023 | $10.96 | $11.03 | $10.80 | $10.85 | 87 681 |
| May 24, 2023 | $11.07 | $11.20 | $10.96 | $11.05 | 125 749 |
| May 23, 2023 | $10.95 | $11.56 | $10.95 | $11.18 | 124 522 |
| May 22, 2023 | $10.78 | $11.02 | $10.57 | $10.90 | 128 468 |
| May 19, 2023 | $11.00 | $11.03 | $10.61 | $10.73 | 137 996 |
| May 18, 2023 | $10.80 | $10.94 | $10.61 | $10.89 | 109 352 |
| May 17, 2023 | $10.18 | $10.79 | $10.09 | $10.71 | 161 134 |
| May 16, 2023 | $10.19 | $10.42 | $10.02 | $10.04 | 153 012 |
| May 15, 2023 | $9.88 | $10.38 | $9.89 | $10.11 | 174 404 |
| May 12, 2023 | $9.98 | $10.07 | $9.70 | $9.90 | 134 917 |
| May 11, 2023 | $9.80 | $10.09 | $9.80 | $9.98 | 108 776 |
| May 10, 2023 | $10.21 | $10.29 | $9.69 | $9.96 | 148 210 |
| May 09, 2023 | $10.34 | $10.39 | $10.03 | $10.06 | 133 803 |
| May 08, 2023 | $10.48 | $10.57 | $10.08 | $10.29 | 173 247 |
