The First of Long Island Corporation (FLIC) NASDAQ

12.36

-0.03(-0.24%)

Updated at May 09 09:30AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	12.54	12.46	12.46	12.6	12.3	57,026
March 04, 2025	12.82	12.56	12.56	12.89	12.47	79,518
March 03, 2025	13.26	12.97	12.97	13.28	12.92	71,100
February 28, 2025	12.96	13.17	13.17	13.17	12.9	58,102
February 27, 2025	12.78	12.92	12.92	12.93	12.69	53,304
February 26, 2025	13.35	12.81	12.81	13.36	12.71	54,300
February 25, 2025	13.09	12.96	12.96	13.25	12.82	75,180
February 24, 2025	13.08	12.78	12.78	13.08	12.77	64,728
February 21, 2025	13.44	12.97	12.97	13.54	12.94	85,374
February 20, 2025	13.52	13.3	13.3	13.52	13.12	95,139
February 19, 2025	13.69	13.58	13.58	13.71	13.45	56,028
February 18, 2025	13.64	13.83	13.83	13.86	13.58	76,200
February 14, 2025	13.8	13.64	13.64	14	13.57	90,100
February 13, 2025	13.66	13.79	13.79	13.82	13.63	99,522
February 12, 2025	13.87	13.66	13.66	13.95	13.65	151,518