FLIC - The First of Long Island Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201920.7720.8420.7020.7820.7812,796
Jun 21, 201920.1520.8420.1520.7720.7791,000
Jun 20, 201921.0021.0020.2720.2920.2942,300
Jun 19, 201921.2521.3920.8021.0121.0145,400
Jun 18, 201921.4021.5021.2221.3121.3151,800
Jun 17, 201921.2421.5221.2421.3421.3431,800
Jun 14, 201921.5021.6020.9421.4421.4476,600
Jun 13, 201921.6021.6021.3521.3821.3852,800
Jun 12, 201921.8921.8921.4521.5021.5040,400
Jun 11, 201921.9422.1121.7221.9321.9357,000
Jun 10, 201921.5221.8921.5221.7821.7853,300
Jun 07, 201921.2521.5421.1521.4521.4545,000
Jun 06, 201921.4121.4421.1121.2521.2536,200
Jun 05, 201921.7821.8021.3621.4921.4947,400
Jun 04, 201921.5021.8221.4521.7921.7984,800
Jun 03, 201921.3021.8521.2021.3221.3264,700
May 31, 201921.0921.4221.0821.3521.3537,300
May 30, 201921.5521.8921.2021.4121.4139,400
May 29, 201921.6821.8921.3921.5521.5583,400
May 28, 201921.8122.0221.6921.8221.8276,900
May 24, 201921.6421.9221.6321.7721.7768,500
May 23, 201922.1722.3121.6421.6421.6449,100
May 22, 201922.6222.6422.2622.4022.4033,800
May 21, 201922.5722.7222.4122.7222.7243,100
May 20, 201922.2022.6322.2022.5622.5624,200
May 17, 201922.6022.7422.2522.3022.3030,600
May 16, 201922.6722.9622.6022.6522.6530,400
May 15, 201922.4422.6822.4022.5322.5321,600
May 14, 201922.3422.7722.3322.7222.7229,300
May 13, 201922.4022.6322.2622.3122.3136,100
May 10, 201922.4222.7322.2522.7122.7164,000
May 09, 201922.6122.7022.3822.4322.4350,300
May 08, 201922.8323.0922.6522.7022.7043,700
May 07, 201923.1223.1422.6822.8422.8424,000
May 06, 201923.2223.5023.2223.3223.3224,300
May 03, 201923.1723.5523.1723.5023.5044,700
May 02, 201922.8823.2622.7723.1823.1842,400
May 01, 201923.1423.1522.2822.8022.8041,200
Apr 30, 201923.5823.5823.1123.2723.2753,400
Apr 29, 201923.2523.6523.2423.5923.5927,300
Apr 26, 201922.8223.2622.6123.2623.2628,700
Apr 25, 201923.0523.0822.7322.7822.7831,800
Apr 24, 201923.1723.2622.9423.1323.1326,900
Apr 23, 201922.7823.2322.7123.0323.0336,500
Apr 22, 201922.6722.8322.5522.6422.6427,500
Apr 18, 201922.7422.9222.6022.8122.8126,300
Apr 17, 201922.9122.9922.7222.9422.9421,200
Apr 16, 201922.7122.9122.5222.8622.8629,600
Apr 15, 201922.7823.1022.5422.6722.6727,900
Apr 12, 201922.8723.0422.3122.8422.8425,800
Apr 11, 201922.5722.8422.5722.7022.7029,000
Apr 10, 201922.2922.6422.2022.6222.6228,900
Apr 09, 201922.4822.5822.1622.1822.1835,500
Apr 08, 201922.6622.8022.5022.5722.5736,200
Apr 05, 201922.2922.6922.2922.6722.6742,300
Apr 04, 201922.0822.4822.0822.2822.2853,200
Apr 03, 201922.2522.2822.0022.1122.1140,200
Apr 02, 201922.2522.3022.0022.0522.0524,200
Apr 01, 201921.9422.2921.9422.2422.2456,600
Mar 29, 201922.1122.1721.6621.9321.9344,600
Mar 28, 201921.9022.0821.7821.9321.9369,200
Mar 27, 201921.7722.0621.7421.9121.9139,100
Mar 26, 201921.3721.8721.3621.8721.8754,200
Mar 25, 201921.0121.4220.8421.2621.2643,600
Mar 22, 201921.6521.7420.7620.9520.9585,700
Mar 21, 201921.9022.2921.7721.7821.7840,000
Mar 20, 201922.4822.4821.9321.9821.9845,800
Mar 19, 201923.0423.0422.3322.4222.4238,700
Mar 18, 201922.8823.2622.8322.9522.9550,300
Mar 15, 201922.9923.4622.7022.7622.76305,300
Mar 14, 201923.1223.2022.9823.0023.0074,600
Mar 13, 201923.0223.1822.9623.0723.0793,600
Mar 12, 201922.9523.0722.8623.0023.0084,200
Mar 11, 201922.5622.9322.3922.9322.9379,900
Mar 11, 20190.17 Dividend
Mar 08, 201922.5722.7222.4522.5822.4173,000
Mar 07, 201922.8523.1122.5022.6322.4698,500
Mar 06, 201923.0423.2522.6722.8522.6862,700
Mar 05, 201923.0623.1922.8623.0822.9171,600
Mar 04, 201923.3023.3523.0623.1522.98134,300
Mar 01, 201923.4523.4923.2023.3923.2154,600
Feb 28, 201923.2923.4423.2923.3623.1862,300
Feb 27, 201923.2023.4123.1423.3023.1270,700
Feb 26, 201923.2723.4823.1623.2123.0464,700
Feb 25, 201923.2823.4623.2023.2623.0858,300
Feb 22, 201923.0923.3323.0423.1522.98107,200
Feb 21, 201923.1623.2922.9323.0822.91157,400
Feb 20, 201922.8623.2122.7923.1723.0080,700
Feb 19, 201922.5622.8622.4722.8022.6395,500
Feb 15, 201922.1122.6422.0922.5622.39121,500
Feb 14, 201922.1922.2921.9321.9721.8086,500
Feb 13, 201922.3622.4022.2522.3222.1593,900
Feb 12, 201922.1622.5022.1422.3522.1881,600
Feb 11, 201921.5122.0621.4822.0421.87135,700
Feb 08, 201921.1421.6221.1421.6221.4691,000
Feb 07, 201921.2921.5720.9721.1520.99101,800
Feb 06, 201921.2421.4021.1721.2221.0671,100
Feb 05, 201921.2021.4521.0621.3221.16209,900
Feb 04, 201921.0321.2021.0021.1120.95103,600
Feb 01, 201920.8421.2020.8221.0120.8583,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...