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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	12.86	13.44	13.44	13.48	12.82	95,176
February 03, 2025	12.67	12.92	12.92	13.08	12.38	83,415
January 31, 2025	12.77	13	13	13.21	12.77	136,040
January 30, 2025	12.36	12.88	12.88	13.15	12.36	125,553
January 29, 2025	12.11	12.31	12.31	12.42	12.11	82,700
January 28, 2025	12.28	12.17	12.17	12.34	12.14	55,137
January 27, 2025	11.95	12.28	12.28	12.33	11.85	122,123
January 24, 2025	11.9	12.05	12.05	12.06	11.81	31,611
January 23, 2025	11.74	11.91	11.91	11.99	11.74	68,404
January 22, 2025	11.8	11.82	11.82	11.87	11.71	88,813
January 21, 2025	11.91	11.9	11.9	12.05	11.8	67,800
January 17, 2025	11.79	11.8	11.8	11.86	11.63	81,998
January 16, 2025	11.79	11.71	11.71	11.84	11.53	107,000
January 15, 2025	11.86	11.85	11.85	12.09	11.69	97,420
January 14, 2025	11.22	11.52	11.52	11.54	11.15	79,800
January 13, 2025	10.9	11.16	11.16	11.19	10.9	96,168
January 10, 2025	11.32	11.04	11.04	11.32	10.92	106,082
January 08, 2025	11.4	11.51	11.51	11.6	11.34	66,640
January 07, 2025	11.86	11.5	11.5	11.94	11.41	61,908
January 06, 2025	11.9	11.85	11.85	12.17	11.85	89,234
January 03, 2025	11.63	11.92	11.92	11.93	11.4	70,300
January 02, 2025	11.78	11.61	11.61	11.9	11.52	89,281
December 31, 2024	11.72	11.68	11.68	11.78	11.61	108,878
December 30, 2024	11.86	11.85	11.85	11.9	11.65	84,466
December 27, 2024	12.15	11.87	11.87	12.17	11.84	91,325
December 26, 2024	12.08	12.1	12.1	12.15	12	20,325
December 24, 2024	12.16	12.16	12.16	12.17	12.02	25,177
December 23, 2024	12.37	12.13	12.13	12.42	12.06	76,298
December 20, 2024	12.11	12.26	12.26	12.26	12.11	28,559
December 19, 2024	12.68	12.22	12.22	12.76	12.19	126,255
December 18, 2024	13.55	12.48	12.48	13.57	12.39	107,500
December 17, 2024	13.76	13.4	13.4	13.91	13.34	80,819
December 16, 2024	13.69	13.8	13.8	13.87	13.58	67,138
December 13, 2024	13.7	13.7	13.7	13.7	13.48	77,400
December 12, 2024	14.07	13.71	13.71	14.07	13.7	71,900
December 11, 2024	14.01	14	14	14.18	13.87	162,710
December 10, 2024	13.96	13.85	13.85	14.12	13.73	88,500
December 09, 2024	14.21	13.89	13.89	14.34	13.88	72,927
December 06, 2024	14.35	14.21	14.21	14.35	14.1	39,206
December 05, 2024	14.64	14.24	14.24	14.76	14.22	66,806
December 04, 2024	14.18	14.5	14.5	14.52	14.08	107,600
December 03, 2024	14.36	14.16	14.16	14.38	14.1	47,551
December 02, 2024	14.54	14.34	14.34	14.54	14.14	55,400
November 29, 2024	14.78	14.47	14.47	14.78	14.41	35,614
November 27, 2024	14.75	14.64	14.64	14.94	14.61	76,443
November 26, 2024	14.89	14.72	14.72	14.9	14.65	113,812
November 25, 2024	14.55	14.96	14.96	15.03	14.55	157,013
November 22, 2024	14.09	14.42	14.42	14.43	13.91	75,088
November 21, 2024	13.66	14.03	14.03	14.06	13.61	88,500
November 20, 2024	13.89	13.57	13.57	13.91	13.47	98,116
November 19, 2024	13.74	13.88	13.88	13.91	13.71	44,517
November 18, 2024	13.86	13.97	13.97	14	13.86	11,829
November 15, 2024	14.1	13.92	13.92	14.22	13.75	88,000
November 14, 2024	14.15	14.02	14.02	14.22	13.88	67,820
November 13, 2024	14.39	14.08	14.08	14.55	14.07	86,928
November 12, 2024	14.24	14.22	14.22	14.44	14.17	110,400
November 11, 2024	13.9	14.32	14.32	14.4	13.9	139,655
November 08, 2024	13.85	13.74	13.74	13.92	13.68	86,221
November 07, 2024	14.53	13.82	13.82	14.53	13.76	106,300
November 06, 2024	13.63	14.57	14.57	14.67	13.63	343,634

The First of Long Island Corporation (FLIC) NASDAQ