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 |
| Nov 02, 2023 | $10.76 | $11.23 | $10.76 | $11.16 | 160 262 |
| Nov 01, 2023 | $10.78 | $10.78 | $10.39 | $10.66 | 74 789 |
| Oct 31, 2023 | $10.70 | $10.80 | $10.63 | $10.74 | 60 201 |
| Oct 30, 2023 | $10.60 | $10.79 | $10.60 | $10.67 | 68 352 |
| Oct 27, 2023 | $10.72 | $10.96 | $10.50 | $10.60 | 59 870 |
| Oct 26, 2023 | $10.24 | $10.58 | $10.24 | $10.53 | 66 346 |
| Oct 25, 2023 | $10.13 | $10.29 | $10.00 | $10.25 | 56 213 |
| Oct 24, 2023 | $10.29 | $10.32 | $10.02 | $10.14 | 76 950 |
| Oct 23, 2023 | $10.18 | $10.43 | $10.18 | $10.27 | 53 711 |
| Oct 20, 2023 | $10.50 | $10.50 | $10.20 | $10.25 | 81 837 |
| Oct 19, 2023 | $10.58 | $10.72 | $10.49 | $10.50 | 107 127 |
| Oct 18, 2023 | $10.69 | $10.69 | $10.50 | $10.50 | 161 719 |
| Oct 17, 2023 | $10.71 | $10.90 | $10.69 | $10.70 | 143 453 |
| Oct 16, 2023 | $10.60 | $10.89 | $10.58 | $10.77 | 86 179 |
| Oct 13, 2023 | $10.97 | $10.99 | $10.51 | $10.55 | 92 997 |
| Oct 12, 2023 | $11.16 | $11.31 | $10.75 | $10.92 | 89 834 |
| Oct 11, 2023 | $11.22 | $11.43 | $11.14 | $11.20 | 46 487 |
| Oct 10, 2023 | $11.23 | $11.48 | $11.19 | $11.24 | 81 057 |
| Oct 09, 2023 | $11.17 | $11.53 | $11.17 | $11.43 | 124 236 |
| Oct 06, 2023 | $11.26 | $11.45 | $11.08 | $11.25 | 80 225 |
| Oct 05, 2023 | $11.16 | $11.42 | $11.16 | $11.39 | 57 455 |
| Oct 04, 2023 | $11.11 | $11.16 | $10.97 | $11.13 | 66 107 |
| Oct 03, 2023 | $11.38 | $11.47 | $11.07 | $11.10 | 49 193 |
| Oct 02, 2023 | $11.55 | $11.57 | $11.28 | $11.40 | 91 362 |
| Sep 29, 2023 | $11.59 | $11.70 | $11.49 | $11.51 | 73 386 |
