Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The First of Long Island Corporation (FLIC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
22.33+0.08 (+0.36%)
At close: 04:00PM EST
22.33 0.00 (0.00%)
After hours: 05:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202222.0722.3822.0022.3322.3339,400
Jan 13, 202222.1922.5522.1922.2522.2541,900
Jan 12, 202221.8722.2521.8022.1222.1259,900
Jan 11, 202221.9622.0521.6921.9321.9352,200
Jan 10, 202222.3922.4421.8922.1422.1447,800
Jan 07, 202222.3522.5222.2222.3722.3729,600
Jan 06, 202221.9522.4121.8422.3722.3736,300
Jan 05, 202221.5822.0921.5821.8021.8046,200
Jan 04, 202221.8221.9921.4621.6321.6357,200
Jan 04, 20220.2 Dividend
Jan 03, 202221.6122.1021.6021.8421.6465,600
Dec 31, 202121.8521.8521.5421.5921.3936,300
Dec 30, 202121.9721.9821.6421.6921.4943,100
Dec 29, 202121.8521.9021.6021.7621.5639,300
Dec 28, 202121.7122.0021.6321.8521.6536,800
Dec 27, 202121.3321.7521.0021.7221.5243,000
Dec 23, 202121.2421.3721.1321.2321.0491,400
Dec 22, 202121.0421.1520.6221.1020.9180,800
Dec 21, 202121.1221.5920.8921.0420.8585,600
Dec 20, 202121.1521.2620.3121.0120.8244,300
Dec 17, 202121.5621.6621.1021.2621.0795,600
Dec 16, 202122.0422.1621.6421.7621.5674,700
Dec 15, 202121.6322.0121.4721.8521.6559,100
Dec 14, 202121.9022.4421.5421.6021.4066,200
Dec 13, 202121.4922.1021.3521.9721.7770,000
Dec 10, 202121.3221.7121.1321.5321.3338,400
Dec 09, 202121.3621.9421.2621.7121.5149,200
Dec 08, 202121.6321.7021.4621.5521.3545,000
Dec 07, 202121.9922.2421.4421.6021.4067,100
Dec 06, 202122.0522.4821.7921.8521.6570,100
Dec 03, 202121.9922.0821.5721.7721.5744,200
Dec 02, 202121.2722.0020.9821.8721.6751,000
Dec 01, 202121.3221.8821.0121.0820.8980,400
Nov 30, 202120.6021.0920.5420.9520.76152,400
Nov 29, 202121.2721.3220.7620.8020.6166,000
Nov 26, 202121.3621.5120.6420.9520.7652,300
Nov 24, 202122.3022.3021.9822.0221.8240,500
Nov 23, 202121.9222.3821.9222.3122.1156,400
Nov 22, 202121.7622.3521.3522.0621.8654,800
Nov 19, 202121.3621.6921.2321.5821.3853,400
Nov 18, 202121.5721.7121.4621.5621.3654,300
Nov 17, 202121.5921.7621.4321.7021.5048,600
Nov 16, 202121.8421.9421.6821.7121.5173,100
Nov 15, 202121.8021.9021.6421.8321.6346,600
Nov 12, 202122.0722.2121.6121.7621.5658,600
Nov 11, 202122.0222.1821.9122.0421.8443,300
Nov 10, 202121.8122.2021.8121.9221.7263,500
Nov 09, 202121.6021.8621.5321.8421.6448,900
Nov 08, 202121.7421.8421.5421.7221.5255,800
Nov 05, 202121.1021.8221.1021.7321.5365,000
Nov 04, 202121.1521.1520.6720.9420.7547,200
Nov 03, 202120.7121.2720.7121.0420.8552,500
Nov 02, 202120.5021.0720.2620.8220.6382,000
Nov 01, 202120.2320.8720.0420.5320.3490,000
Oct 29, 202120.0020.3519.9820.1319.9592,700
Oct 28, 202120.0820.1819.9819.9919.8140,800
Oct 27, 202120.2520.4119.8719.9119.7333,200
Oct 26, 202120.4920.5620.2420.3720.1846,100
Oct 25, 202120.3920.5020.2920.4020.2178,000
Oct 22, 202120.3720.4420.1420.3520.1639,300
Oct 21, 202120.5520.5920.1820.2920.1035,400
Oct 20, 202120.4620.6920.3220.4920.3053,900
Oct 19, 202120.5220.5220.2620.3920.2027,700
Oct 18, 202120.7420.9820.4520.5220.3330,900
Oct 15, 202120.9721.0420.6620.6920.5055,900
Oct 14, 202120.6520.7420.4720.6920.5048,500
Oct 13, 202120.4020.5120.1720.4620.2757,100
Oct 12, 202120.7120.7120.4420.5120.3225,000
Oct 11, 202120.9321.2120.6720.6920.5025,000
Oct 08, 202120.8221.0320.6520.9720.7838,600
Oct 07, 202120.9820.9920.6020.8620.6744,900
Oct 07, 20210.2 Dividend
Oct 06, 202120.7920.9620.6320.9620.5743,900
Oct 05, 202120.9421.0120.6220.9720.5842,300
Oct 04, 202120.9421.1720.8020.8920.5034,700
Oct 01, 202120.7021.0320.5720.9420.5550,600
Sep 30, 202120.9321.1520.5520.6020.2257,500
Sep 29, 202120.3421.0420.3420.8220.4349,900
Sep 28, 202121.2421.2420.8620.9020.5148,000
Sep 27, 202120.7021.5520.4921.2020.8156,800
Sep 24, 202120.2720.7820.2720.5820.2045,600
Sep 23, 202119.7720.3219.6920.1719.7938,400
Sep 22, 202119.5519.9019.5119.6919.3228,300
Sep 21, 202119.8119.9919.5119.5119.1524,300
Sep 20, 202119.5619.7719.4519.7419.3748,600
Sep 17, 202119.8220.1119.5219.9819.61215,900
Sep 16, 202120.0120.0119.7019.7219.3544,000
Sep 15, 202119.6020.0219.4119.8819.5153,100
Sep 14, 202120.0620.0619.3819.4619.1051,500
Sep 13, 202119.9720.0819.7819.9519.5833,500
Sep 10, 202120.0420.0419.7319.7519.3844,400
Sep 09, 202120.0220.3419.9119.9619.5947,500
Sep 08, 202120.4520.5219.8520.0219.6567,600
Sep 07, 202120.5620.7120.5020.6020.2246,900
Sep 03, 202120.6620.6620.3720.6020.2242,800
Sep 02, 202121.0521.0520.5720.7120.3255,900
Sep 01, 202121.2121.2120.7620.9520.5652,200
Aug 31, 202121.3021.4421.0821.2020.8143,700
Aug 30, 202121.5021.5021.1521.1620.7745,300
Aug 27, 202121.3221.6021.1021.5321.1366,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement