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 |
| Sep 28, 2023 | $11.65 | $12.15 | $11.49 | $11.51 | 60 387 |
| Sep 27, 2023 | $11.56 | $11.71 | $11.48 | $11.52 | 46 354 |
| Sep 26, 2023 | $11.51 | $11.65 | $11.45 | $11.49 | 49 673 |
| Sep 25, 2023 | $11.38 | $11.67 | $11.34 | $11.58 | 63 673 |
| Sep 22, 2023 | $11.63 | $11.63 | $11.39 | $11.45 | 97 915 |
| Sep 21, 2023 | $11.77 | $11.84 | $11.55 | $11.63 | 54 759 |
| Sep 20, 2023 | $11.87 | $11.94 | $11.77 | $11.77 | 49 796 |
| Sep 19, 2023 | $11.85 | $11.91 | $11.74 | $11.81 | 52 407 |
| Sep 18, 2023 | $12.17 | $12.18 | $11.73 | $11.85 | 88 503 |
| Sep 15, 2023 | $12.39 | $12.49 | $12.00 | $12.16 | 302 633 |
| Sep 14, 2023 | $12.55 | $12.69 | $12.48 | $12.50 | 66 991 |
| Sep 13, 2023 | $12.39 | $12.52 | $12.15 | $12.38 | 72 493 |
| Sep 12, 2023 | $12.44 | $12.55 | $12.34 | $12.50 | 59 824 |
| Sep 11, 2023 | $12.67 | $12.75 | $12.39 | $12.44 | 52 610 |
| Sep 08, 2023 | $12.60 | $12.75 | $12.49 | $12.66 | 49 121 |
| Sep 07, 2023 | $12.61 | $12.91 | $12.44 | $12.58 | 127 482 |
| Sep 06, 2023 | $12.95 | $13.09 | $12.68 | $12.71 | 69 796 |
| Sep 05, 2023 | $13.49 | $13.33 | $12.97 | $13.05 | 45 352 |
| Sep 01, 2023 | $13.17 | $13.49 | $13.17 | $13.41 | 30 764 |
| Aug 31, 2023 | $13.05 | $13.22 | $12.94 | $13.06 | 44 570 |
| Aug 30, 2023 | $13.15 | $13.20 | $12.95 | $13.02 | 53 646 |
| Aug 29, 2023 | $13.04 | $13.13 | $13.00 | $13.09 | 53 970 |
| Aug 28, 2023 | $12.86 | $13.15 | $12.86 | $13.04 | 52 816 |
| Aug 25, 2023 | $12.97 | $12.99 | $12.77 | $12.86 | 30 896 |
| Aug 24, 2023 | $12.85 | $13.34 | $12.77 | $12.97 | 44 354 |
