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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $10.95 | $11.11 | $10.88 | $11.09 | 139 338 |
| Mar 27, 2024 | $10.46 | $10.93 | $10.46 | $10.93 | 102 404 |
| Mar 26, 2024 | $10.69 | $10.76 | $10.44 | $10.45 | 118 451 |
| Mar 25, 2024 | $10.74 | $10.92 | $10.62 | $10.68 | 92 973 |
| Mar 22, 2024 | $11.00 | $11.00 | $10.71 | $10.77 | 128 190 |
| Mar 21, 2024 | $10.88 | $11.06 | $10.84 | $10.98 | 173 700 |
| Mar 20, 2024 | $10.50 | $10.98 | $10.45 | $10.84 | 137 001 |
| Mar 19, 2024 | $10.59 | $10.75 | $10.53 | $10.55 | 90 260 |
| Mar 18, 2024 | $10.82 | $10.98 | $10.60 | $10.63 | 108 638 |
| Mar 15, 2024 | $10.52 | $10.83 | $10.52 | $10.78 | 318 151 |
| Mar 14, 2024 | $10.92 | $10.93 | $10.52 | $10.55 | 99 473 |
| Mar 13, 2024 | $10.97 | $11.23 | $10.92 | $10.96 | 125 636 |
| Mar 12, 2024 | $11.17 | $11.23 | $10.98 | $11.03 | 121 922 |
| Mar 11, 2024 | $11.05 | $11.42 | $11.05 | $11.41 | 218 269 |
| Mar 08, 2024 | $11.11 | $11.15 | $10.90 | $10.98 | 317 950 |
| Mar 07, 2024 | $11.12 | $11.24 | $10.91 | $10.95 | 198 854 |
| Mar 06, 2024 | $11.06 | $11.06 | $10.63 | $11.03 | 351 369 |
| Mar 05, 2024 | $10.70 | $11.17 | $10.67 | $11.05 | 194 274 |
| Mar 04, 2024 | $10.87 | $10.98 | $10.68 | $10.73 | 246 184 |
| Mar 01, 2024 | $11.08 | $11.08 | $10.85 | $10.87 | 132 729 |
| Feb 29, 2024 | $11.22 | $11.28 | $11.07 | $11.14 | 115 388 |
| Feb 28, 2024 | $10.99 | $11.12 | $10.98 | $11.06 | 81 079 |
| Feb 27, 2024 | $11.12 | $11.29 | $11.05 | $11.07 | 159 519 |
| Feb 26, 2024 | $11.07 | $11.22 | $10.99 | $11.04 | 118 271 |
| Feb 23, 2024 | $10.95 | $11.20 | $10.85 | $11.15 | 145 437 |
