The First of Long Island Corporation (FLIC) NASDAQ

11.87

+0.03(+0.25%)

Updated at May 30 04:00PM

Currency In USD

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