$27.15 -0.40 (%) First of Long Island Corp - NASDAQ

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIC historical data

Date Open High Low Close Volume
1/17/201727.2527.2526.9527.15134,709
1/13/201727.4027.9027.4027.5570,346
1/12/201727.2027.4026.6527.15106,316
1/11/201727.4527.7026.8027.30159,468
1/10/201727.1527.5526.7527.30112,766
1/9/201727.9527.9527.1527.1570,966
1/6/201728.4528.4528.0028.1071,185
1/5/201728.5528.8528.2028.2043,458
1/4/201728.8529.3028.5528.80111,050
1/3/201728.9529.2028.5528.80142,090
12/30/201628.6028.7028.3528.5533,808
12/29/201628.8529.0528.2528.5034,179
12/28/201629.0529.1028.7028.9040,646
12/27/201628.9029.2028.5528.8041,468
12/23/201628.6529.0528.4528.8554,870
12/22/201628.7528.7528.3028.6581,064
12/21/201628.6028.7528.4528.5096,697
12/20/201628.4528.8028.3028.55108,791
12/19/201628.2528.7528.0528.25142,856
12/16/201628.3528.6528.0528.15163,954
12/15/201628.4529.2028.2828.30118,108
12/14/201628.1028.2828.0528.2584,705
12/13/201628.2028.5528.0528.2043,354
12/12/201628.2029.0127.8028.20102,974
12/9/201629.1529.6728.0028.10219,616
12/8/201628.5029.4528.3529.1564,666
12/7/201627.8528.6527.7028.4574,986
12/6/201627.2027.9027.0527.7546,505
12/5/201626.4026.9526.3526.9531,718
12/2/201626.3026.4026.0026.1039,726
12/1/201625.8526.3525.0826.3042,835
11/30/201626.1526.1525.4025.6046,270
11/29/201626.3026.3025.5525.7543,863
11/28/201638.6539.0038.6538.8021,328
11/25/201638.8039.0538.7038.9015,381
11/23/201639.0039.0038.3538.6528,172
11/22/201638.7039.1038.2939.0041,517
11/21/201638.9539.0038.3838.8021,289
11/18/201638.4539.0038.4538.8549,220
11/17/201638.0538.9037.7538.3539,985
11/16/201637.3038.1037.0537.9039,771
11/15/201638.2038.2037.0537.4058,166
11/14/201640.0540.1038.2038.5072,810
11/11/201636.7540.4036.2540.3573,988
11/10/201635.8037.0834.8536.8060,202
11/9/201632.9035.3032.5035.2542,412
11/8/201632.9033.0032.6032.9017,076
11/7/201632.2532.8032.1032.7526,437
11/4/201632.1532.3031.7632.0024,545
11/3/201632.0032.2531.6531.9515,899
11/2/201632.1032.2031.8031.8533,292
11/1/201632.2032.2531.7032.0020,364
10/31/201632.1532.4531.8031.9527,452
10/28/201632.9032.9031.7532.1025,899
10/27/201632.4533.1531.9932.7022,124
10/26/201632.2032.7532.2032.2517,638
10/25/201632.5532.6531.8532.5018,999
10/24/201632.4532.7532.1532.5511,939
10/21/201631.9532.4531.9532.1514,512
10/20/201632.1532.9932.0032.2531,094
10/19/201632.3032.6532.1032.1535,971
10/18/201632.1032.2531.6032.1537,842
10/17/201632.1532.1531.4831.9022,728
10/14/201632.0232.4131.7131.9733,815
10/13/201632.2432.2431.6431.7231,099
10/12/201632.3532.8532.3132.4726,495
10/11/201632.4932.6531.9532.3046,512
10/10/201632.5932.7432.2432.4229,106
10/7/201632.5532.5532.0332.3730,311
10/6/201633.3133.3632.6132.6921,124
10/5/201632.6833.3431.9633.2624,788
10/4/201632.3432.9032.2532.4640,273
10/3/201632.8332.8332.2132.3420,658
9/30/201633.0133.5332.8933.1541,838
9/29/201633.2833.4632.7332.7519,038
9/28/201633.0033.4032.9933.3549,181
9/27/201632.4533.0032.4432.9123,259
9/26/201632.8132.9732.4532.5028,435
9/23/201632.7433.0032.7132.8724,099
9/22/201632.2332.9731.9932.8955,028
9/21/201631.8732.1731.8732.1298,813
9/20/201632.0632.0731.7131.8025,930
9/19/201632.1332.1931.8131.8950,686
9/16/201632.1832.4331.5831.8191,936
9/15/201631.9532.2731.9532.1614,552
9/14/201632.0232.4531.8131.8714,368
9/13/201632.5432.9631.8532.1128,980
9/12/201632.4432.7532.3632.6920,918
9/9/201632.6632.8632.2732.4044,365
9/8/201632.8132.9032.4432.6938,703
9/7/201632.4532.9932.2732.7236,746
9/6/201632.7532.7532.2232.5729,209
9/2/201632.7032.9132.6332.7757,849
9/1/201632.7832.8032.2032.6938,881
8/31/201632.8232.9432.6132.80111,738
8/30/201632.8233.0932.6832.7939,915
8/29/201632.9533.3732.6432.7164,461
8/26/201632.8233.0032.7432.9752,337
8/25/201632.3232.8832.3232.7758,756
8/24/201631.8632.4131.7532.4076,429
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center