The First of Long Island Corporation - FLIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	11.73	11.87	11.87	12.2	11.73	314,800
May 29, 2025	11.85	11.84	11.84	11.85	11.68	30,700
May 28, 2025	11.97	11.81	11.81	12.04	11.79	32,800
May 27, 2025	11.95	11.96	11.96	12.01	11.83	39,137
May 23, 2025	11.39	11.79	11.79	11.83	11.39	35,443
May 22, 2025	11.74	11.69	11.69	11.99	11.68	32,700
May 21, 2025	12.11	11.84	11.84	12.2	11.83	29,888
May 20, 2025	12.4	12.32	12.32	12.43	12.31	30,000
May 19, 2025	12.25	12.37	12.37	12.38	12.18	27,100
May 16, 2025	12.65	12.38	12.37	12.65	12.38	52,070
May 15, 2025	12.57	12.68	12.68	12.7	12.56	22,748
May 14, 2025	12.65	12.57	12.57	12.69	12.57	34,575
May 13, 2025	12.82	12.73	12.73	12.82	12.61	62,600
May 12, 2025	12.8	12.69	12.69	12.98	12.67	87,322
May 09, 2025	12.36	12.34	12.34	12.5	12.27	70,300
May 08, 2025	12.18	12.39	12.39	12.53	12.18	49,541
May 07, 2025	12.12	12.04	12.04	12.16	12	58,147
May 06, 2025	11.92	11.93	11.93	12.15	11.92	67,116
May 05, 2025	12.02	12.09	12.09	12.33	11.99	60,241
May 02, 2025	11.86	12.13	12.13	12.18	11.79	215,300
May 01, 2025	11.4	11.65	11.65	11.8	11.4	42,511
April 30, 2025	11.5	11.52	11.52	11.66	11.36	60,400
April 29, 2025	11.63	11.64	11.64	11.8	11.62	27,308
April 28, 2025	11.5	11.7	11.7	11.72	11.41	45,900
April 25, 2025	11.55	11.46	11.46	11.55	11.25	31,838
April 24, 2025	11.47	11.62	11.62	11.65	11.36	73,453
April 23, 2025	11.64	11.4	11.4	11.84	11.33	56,299
April 22, 2025	11.02	11.29	11.29	11.35	10.86	45,800
April 21, 2025	10.75	10.87	10.87	10.91	10.75	68,900
April 17, 2025	10.88	10.95	10.95	11.07	10.88	68,306
April 16, 2025	10.86	10.87	10.87	10.97	10.75	36,400
April 15, 2025	10.76	10.97	10.97	11.14	10.76	63,400
April 14, 2025	10.74	10.77	10.77	10.87	10.55	63,326
April 11, 2025	10.54	10.62	10.62	10.77	10.45	77,500
April 10, 2025	11.26	10.7	10.7	11.26	10.49	93,239
April 09, 2025	10.57	11.48	11.48	11.85	10.52	131,355
April 08, 2025	11.43	10.8	10.8	11.56	10.67	63,712
April 07, 2025	11.13	11.06	11.06	11.67	10.66	121,738
April 04, 2025	10.64	11	11	11.26	10.59	89,602
April 03, 2025	11.73	11.12	11.12	11.82	11.12	66,034
April 02, 2025	12.15	12.29	12.29	12.34	12.15	118,241
April 01, 2025	12.6	12.31	12.31	12.6	12.22	81,235
March 31, 2025	12.22	12.35	12.35	12.39	12.1	135,000
March 28, 2025	12.51	12.29	12.29	12.51	12.24	39,983
March 27, 2025	12.25	12.51	12.51	12.56	12.25	47,500
March 26, 2025	12.3	12.49	12.49	12.88	12.3	86,700
March 25, 2025	12.26	12.06	12.06	12.27	12.06	116,031
March 24, 2025	11.97	12.28	12.28	12.34	11.97	57,140
March 21, 2025	12.06	12.07	12.07	12.29	11.88	339,512
March 20, 2025	12.25	12.2	12.2	12.48	12.18	34,044
March 19, 2025	12.12	12.39	12.39	12.46	12.12	48,609
March 18, 2025	12.05	12.16	12.16	12.2	11.94	57,700
March 17, 2025	12	12.1	12.1	12.12	11.94	59,622
March 14, 2025	11.95	12	12	12.08	11.91	45,804
March 13, 2025	11.9	11.78	11.78	11.9	11.71	39,600
March 12, 2025	11.77	11.78	11.78	11.88	11.56	73,846
March 11, 2025	11.86	11.61	11.61	11.92	11.59	73,900
March 10, 2025	12.02	11.84	11.84	12.22	11.77	143,140
March 07, 2025	12.57	12.34	12.34	12.8	12.11	46,759
March 06, 2025	12.3	12.32	12.32	12.41	12.18	47,680

The First of Long Island Corporation (FLIC) NASDAQ