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 |
| Jul 19, 2023 | $12.64 | $13.12 | $12.54 | $12.98 | 124 936 |
| Jul 18, 2023 | $12.37 | $12.67 | $12.37 | $12.64 | 179 655 |
| Jul 17, 2023 | $12.12 | $12.50 | $12.12 | $12.37 | 106 029 |
| Jul 14, 2023 | $12.25 | $12.25 | $11.86 | $12.17 | 128 751 |
| Jul 13, 2023 | $12.14 | $12.34 | $12.08 | $12.17 | 115 629 |
| Jul 12, 2023 | $12.27 | $12.55 | $12.08 | $12.11 | 105 350 |
| Jul 11, 2023 | $12.16 | $12.24 | $11.98 | $12.14 | 150 409 |
| Jul 10, 2023 | $12.31 | $12.68 | $12.25 | $12.34 | 193 860 |
| Jul 07, 2023 | $12.05 | $12.46 | $12.05 | $12.31 | 177 243 |
| Jul 06, 2023 | $11.96 | $12.08 | $11.65 | $12.02 | 259 122 |
| Jul 05, 2023 | $12.21 | $12.44 | $12.09 | $12.16 | 135 060 |
| Jul 03, 2023 | $12.08 | $12.29 | $12.08 | $12.21 | 44 820 |
| Jun 30, 2023 | $12.16 | $12.16 | $11.87 | $12.02 | 145 774 |
| Jun 29, 2023 | $12.26 | $12.31 | $12.06 | $12.11 | 91 366 |
| Jun 28, 2023 | $12.23 | $12.23 | $11.91 | $12.04 | 130 237 |
| Jun 27, 2023 | $12.31 | $12.47 | $12.18 | $12.25 | 90 314 |
| Jun 26, 2023 | $12.60 | $12.69 | $12.29 | $12.32 | 121 055 |
| Jun 23, 2023 | $12.29 | $12.95 | $12.28 | $12.62 | 935 487 |
| Jun 22, 2023 | $12.49 | $12.61 | $12.17 | $12.49 | 148 039 |
| Jun 21, 2023 | $12.48 | $12.87 | $12.31 | $12.55 | 144 027 |
| Jun 20, 2023 | $12.60 | $12.75 | $12.44 | $12.48 | 128 886 |
| Jun 16, 2023 | $12.51 | $12.67 | $12.20 | $12.59 | 205 671 |
| Jun 15, 2023 | $12.06 | $12.50 | $12.05 | $12.48 | 104 454 |
| Jun 14, 2023 | $12.40 | $12.53 | $12.09 | $12.13 | 127 224 |
| Jun 13, 2023 | $12.10 | $12.45 | $12.10 | $12.37 | 159 317 |
