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 |
| Mar 14, 2016 | $27.75 | $27.85 | $27.29 | $17.86 | 8 300 |
| Mar 11, 2016 | $27.41 | $27.68 | $27.27 | $18.05 | 15 100 |
| Mar 10, 2016 | $27.52 | $27.60 | $27.16 | $17.84 | 10 000 |
| Mar 09, 2016 | $27.78 | $27.87 | $27.29 | $17.92 | 7 300 |
| Mar 08, 2016 | $27.80 | $28.05 | $27.43 | $18.05 | 14 700 |
| Mar 07, 2016 | $27.83 | $28.05 | $27.81 | $18.31 | 10 600 |
| Mar 04, 2016 | $28.02 | $28.02 | $27.27 | $18.25 | 20 100 |
| Mar 03, 2016 | $27.76 | $28.05 | $27.39 | $18.31 | 19 300 |
| Mar 02, 2016 | $27.83 | $28.07 | $27.67 | $18.17 | 13 200 |
| Mar 01, 2016 | $27.93 | $28.17 | $27.75 | $18.32 | 11 800 |
| Feb 29, 2016 | $27.32 | $27.96 | $27.09 | $18.18 | 20 800 |
| Feb 26, 2016 | $27.26 | $27.46 | $27.00 | $17.92 | 17 800 |
| Feb 25, 2016 | $26.49 | $27.02 | $26.35 | $17.56 | 11 100 |
| Feb 24, 2016 | $26.54 | $26.63 | $26.14 | $17.20 | 14 600 |
| Feb 23, 2016 | $26.79 | $27.48 | $26.63 | $17.39 | 20 000 |
| Feb 22, 2016 | $27.47 | $28.05 | $26.86 | $17.69 | 31 600 |
| Feb 19, 2016 | $26.83 | $27.72 | $26.83 | $17.67 | 18 100 |
| Feb 18, 2016 | $27.38 | $27.38 | $26.82 | $17.52 | 12 100 |
| Feb 17, 2016 | $27.46 | $27.59 | $27.17 | $17.90 | 19 700 |
| Feb 16, 2016 | $27.70 | $27.79 | $27.22 | $17.87 | 22 000 |
| Feb 12, 2016 | $27.48 | $27.86 | $27.23 | $17.95 | 19 500 |
| Feb 11, 2016 | $26.97 | $27.25 | $26.54 | $17.58 | 10 900 |
| Feb 10, 2016 | $28.00 | $28.40 | $27.35 | $17.96 | 32 100 |
| Feb 09, 2016 | $27.52 | $28.39 | $26.58 | $18.16 | 15 800 |
| Feb 08, 2016 | $26.87 | $27.70 | $26.35 | $17.96 | 16 300 |
