U.S. Markets open in 1 hr 59 mins

The First of Long Island Corporation (FLIC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
27.00-0.45 (-1.64%)
At close: 4:00PM EDT
People also watch
FNLCGABCFISIFFKTNKSH
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201727.3027.5027.0027.0027.0061,100
Aug 16, 201727.8327.9027.2027.4527.4523,500
Aug 15, 201727.4527.8527.4527.8027.8070,000
Aug 14, 201727.2027.7027.2027.7027.7038,000
Aug 11, 201727.3027.4026.5527.0527.0553,800
Aug 10, 201727.6027.6027.0527.2527.2564,400
Aug 09, 201727.9028.1527.5527.6527.6546,100
Aug 08, 201728.1528.5628.0528.2528.2542,000
Aug 07, 201728.1528.4028.1028.2028.2051,200
Aug 04, 201727.9528.3027.9528.1528.1554,000
Aug 03, 201727.6527.9027.6527.8027.8057,400
Aug 02, 201727.8027.9027.5527.7527.7536,900
Aug 01, 201728.0028.1527.8027.9027.9040,400
Jul 31, 201728.0528.2527.4527.9527.9555,000
Jul 28, 201728.3028.4027.4427.8027.8045,200
Jul 27, 201728.3528.4527.9528.3528.3557,100
Jul 26, 201727.9928.4027.9928.2528.2551,500
Jul 25, 201727.8028.4527.8028.3028.3076,600
Jul 24, 201727.6027.7527.4527.6527.6549,200
Jul 21, 201727.8527.8527.4527.5527.5552,300
Jul 20, 201727.4527.8527.4527.6527.6533,900
Jul 19, 201727.3527.7027.3527.5027.5092,700
Jul 18, 201727.2527.3027.0527.2027.2096,000
Jul 17, 201727.0527.6527.0527.3027.3091,400
Jul 14, 201727.2527.7826.2527.2027.2057,300
Jul 13, 201727.9528.2027.4527.5027.5044,600
Jul 12, 201728.1528.3527.8027.9527.9548,100
Jul 11, 201727.8528.3527.7528.1028.1026,500
Jul 10, 201728.4528.7028.1528.2528.2521,300
Jul 07, 201728.3028.7327.9528.6528.6530,500
Jul 06, 201728.3028.4528.0528.3028.3033,800
Jul 06, 20170.14 Dividend
Jul 05, 201728.6528.6527.7528.4028.2640,900
Jul 03, 201728.6528.9528.5528.7528.6140,400
Jun 30, 201728.6528.7528.1528.6028.4698,500
Jun 29, 201728.5528.7027.9528.5028.3662,900
Jun 28, 201728.2528.7528.1028.2028.0670,300
Jun 27, 201727.9528.3027.9528.2528.1195,700
Jun 26, 201727.2027.9527.1527.9527.8190,300
Jun 23, 201727.1527.3026.9027.2027.07320,600
Jun 22, 201727.1527.5126.9527.1026.9732,700
Jun 21, 201727.5527.7527.1527.1527.0241,700
Jun 20, 201728.0528.1027.5027.5527.4142,900
Jun 19, 201727.8028.1527.7028.0527.9146,200
Jun 16, 201727.9528.0527.5027.6527.51258,600
Jun 15, 201727.7528.3027.7528.1528.0137,800
Jun 14, 201728.4528.7027.9528.1027.9694,000
Jun 13, 201729.5529.9528.3528.6028.4683,100
Jun 12, 201729.5030.1528.9029.3529.2160,100
Jun 09, 201728.2029.6028.2029.4029.2663,000
Jun 08, 201727.3028.6027.3028.2528.11316,000
Jun 07, 201727.1527.5526.9027.2027.0732,100
Jun 06, 201726.9527.4526.8527.1026.9755,500
Jun 05, 201727.5528.1527.2527.2527.1245,600
Jun 02, 201727.4528.1527.4527.5027.3670,900
Jun 01, 201727.2527.5526.9527.4527.3164,500
May 31, 201727.0027.1526.5027.1527.02133,200
May 30, 201727.1027.2526.7026.9026.7764,000
May 26, 201727.0527.2026.6527.2027.0761,900
May 25, 201727.2527.3026.9027.0526.9237,100
May 24, 201727.2527.3527.0027.2027.0782,300
May 23, 201727.2527.3026.9027.2027.0740,000
May 22, 201727.0527.2026.7027.1026.9729,200
May 19, 201727.2027.5026.8526.9026.7786,200
May 18, 201726.5027.4026.5027.1527.0253,900
May 17, 201726.9027.2526.5026.7526.6273,800
May 16, 201727.6527.6527.3027.5027.3655,100
May 15, 201727.6527.7527.5027.6527.5129,500
May 12, 201727.7527.7527.2027.4527.3122,300
May 11, 201727.9028.0527.6027.9027.7633,000
May 10, 201727.8528.3027.6528.1027.9644,200
May 09, 201728.1028.3527.7527.9527.8132,900
May 08, 201727.9028.0527.7528.0527.9142,100
May 05, 201728.4028.4027.7827.8527.7179,800
May 04, 201727.8528.4027.3828.2528.1183,000
May 03, 201727.7027.8527.4527.6027.46118,600
May 02, 201727.9028.2027.2527.8527.7188,200
May 01, 201727.5527.8027.3027.8027.66110,900
Apr 28, 201728.1028.1027.1027.2027.0762,800
Apr 27, 201728.2528.4527.9027.9527.8161,400
Apr 26, 201727.8528.5027.8528.3028.16116,400
Apr 25, 201728.1528.4027.9027.9527.8137,600
Apr 24, 201727.4528.0027.1027.8027.6650,500
Apr 21, 201726.9027.1026.7027.0026.8779,700
Apr 20, 201726.4527.0026.3026.9526.8244,000
Apr 19, 201726.3526.6526.1526.3026.1730,400
Apr 18, 201725.9526.5025.6526.3026.1759,600
Apr 17, 201726.0526.2525.6026.2526.1226,100
Apr 13, 201726.1526.3525.8525.8525.7273,200
Apr 12, 201726.3526.5026.1026.2026.0742,300
Apr 11, 201725.8526.5525.8526.5026.3748,800
Apr 10, 201726.4026.4525.6025.9025.7738,600
Apr 07, 201726.1026.3526.0026.1526.0217,700
Apr 06, 201726.2026.3025.6526.2026.0798,200
Apr 05, 201726.9027.4026.0026.0525.9257,500
Apr 04, 201726.6526.8026.6026.8026.6766,700
Apr 03, 201726.8527.2026.5526.7526.62119,700
Mar 31, 201727.0027.5026.8027.0526.92139,300
Mar 30, 201726.2527.5026.2027.0026.87162,300
Mar 29, 201726.4026.4526.0026.1526.0253,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...