$26.21 -0.02 (%) First of Long Island Corp - NASDAQ

Nov. 26, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIC historical data

Date Open High Low Close Volume
11/25/201426.4226.4226.1726.235,331
11/24/201426.0526.2525.9226.2513,223
11/21/201426.5626.5625.8526.0916,058
11/20/201425.4426.1925.4426.1517,269
11/19/201426.0026.0025.5125.6310,515
11/18/201425.8526.3725.2025.9016,306
11/17/201425.7226.1525.5125.6214,611
11/14/201426.1226.3025.6625.8315,071
11/13/201426.4726.5826.0026.1315,702
11/12/201426.4826.6826.2626.4510,691
11/11/201426.7626.7626.4326.5119,881
11/10/201425.7826.8025.7826.7023,179
11/7/201426.4426.7825.5825.6235,666
11/6/201426.0326.4625.0926.4316,499
11/5/201426.2626.6425.8226.0215,791
11/4/201425.7126.1925.0226.1515,313
11/3/201426.2226.4025.0125.9239,624
10/31/201426.5226.5525.8526.3427,295
10/30/201425.1426.2025.0726.1134,570
10/29/201424.9825.4624.4425.0223,786
10/28/201424.0025.3223.9125.2928,607
10/27/201423.7924.3523.6923.9012,065
10/24/201424.1124.4923.7524.0029,204
10/23/201424.1324.3123.7523.9724,668
10/22/201424.0824.0823.2023.8626,594
10/21/201424.0724.4623.2524.1018,890
10/20/201423.4724.4823.0124.0524,556
10/17/201424.8824.8823.1923.5725,623
10/16/201424.3427.9623.6424.4834,406
10/15/201437.3737.4635.4436.7520,845
10/14/201436.9137.8035.4537.7230,101
10/13/201435.6036.8235.5736.8220,566
10/10/201434.8835.8534.7035.4518,125
10/9/201435.8635.8634.9535.0915,163
10/8/201434.9735.7534.3935.5514,577
10/7/201435.0835.7034.8434.899,288
10/6/201435.1735.9134.6835.4026,924
10/3/201434.2635.1933.9634.9932,151
10/2/201434.3034.8533.4833.9513,938
10/1/201434.5334.5433.8533.8522,613
9/30/201434.6934.8634.4534.4523,743
9/29/201434.4235.0034.4234.638,306
9/26/201434.7034.9134.4534.9010,837
9/25/201434.8935.3934.4734.4818,724
9/24/201435.2936.2435.1135.2821,405
9/23/201436.0436.5835.0335.0514,984
9/22/201436.3736.4735.9936.0012,449
9/19/201436.3136.7536.2536.6427,263
9/18/201434.8236.3234.7136.2223,194
9/17/201434.8535.1534.4634.6716,838
9/16/201435.0035.2534.9535.005,907
9/15/201435.0035.3934.9035.0114,549
9/12/201435.1935.1934.9635.009,536
9/11/201435.0035.5234.9735.037,408
9/10/201434.6035.4034.6035.1110,841
9/9/201434.8734.8734.5534.567,254
9/8/201434.6535.3534.6534.8713,687
9/5/201434.7235.2034.7235.005,054
9/4/201435.1535.2134.9534.962,918
9/3/201435.2535.2534.6634.819,665
9/2/201435.0635.2434.6035.218,112
8/29/201434.9235.1634.3734.874,375
8/28/201435.3735.3734.7534.768,090
8/27/201435.3335.4535.3335.378,135
8/26/201434.4435.7934.4435.1222,730
8/25/201434.2834.4633.8934.437,738
8/22/201433.7534.2233.3234.0836,648
8/21/201434.3734.4534.0634.1625,383
8/20/201434.2634.5034.1834.388,272
8/19/201434.6434.7034.4034.5022,085
8/18/201435.0035.0034.4934.6114,857
8/15/201435.7635.7634.2134.7224,124
8/14/201435.6735.7235.0135.3311,885
8/13/201435.6535.8635.4035.5011,133
8/12/201435.3635.8635.2435.507,806
8/11/201435.8036.3035.2135.4913,096
8/8/201435.8736.6035.5535.7911,345
8/7/201436.3636.3635.4935.7710,459
8/6/201435.4036.6135.4036.327,853
8/5/201435.4336.0035.4335.6026,354
8/4/201435.6435.8535.2135.519,975
8/1/201435.3535.8735.2435.6319,063
7/31/201436.0036.0435.1735.1813,282
7/30/201436.2836.4836.0036.294,515
7/29/201436.6536.6536.0336.0816,006
7/28/201436.5437.8936.1636.2826,581
7/25/201436.0836.6035.9035.9517,579
7/24/201436.4236.9036.0336.4912,060
7/23/201436.4436.5036.0936.136,864
7/22/201436.2537.2036.2536.3116,686
7/21/201436.3036.4836.2536.267,924
7/18/201436.6636.7536.4036.4716,968
7/17/201437.1537.2936.7536.7610,413
7/16/201437.7737.9736.9337.208,427
7/15/201436.7837.7336.7837.3911,945
7/14/201437.8638.3137.3037.4387,811
7/11/201437.0637.5036.8137.4533,910
7/10/201436.5837.3636.5836.8864,132
7/9/201437.8438.2537.2637.269,452
7/8/201437.4038.1337.1237.5618,987
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center