$28.27 0.00 (%) First of Long Island Corp - NASDAQ

Jun. 27, 2016 | 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
6/27/201629.0729.1927.9628.2777,265
6/24/201629.0729.6428.8129.55233,916
6/23/201630.4430.4430.1030.3152,843
6/22/201629.7830.3229.7829.9839,946
6/21/201630.1330.1529.7630.0134,046
6/20/201630.4430.6529.9930.0835,691
6/17/201630.1630.3329.5830.1598,103
6/16/201629.7330.1529.5230.0719,615
6/15/201630.2330.3529.8029.9429,933
6/14/201629.8130.2229.8130.0618,479
6/13/201630.5430.6729.4430.0139,087
6/10/201630.4730.9330.1630.4832,588
6/9/201630.9030.9530.0230.7027,368
6/8/201630.9431.2630.5230.9826,339
6/7/201630.9531.0030.5130.7652,980
6/6/201630.8031.4730.2330.8534,797
6/3/201631.1331.1730.4530.8919,318
6/2/201630.5331.2830.3031.2539,420
6/1/201629.9530.5529.7330.5455,428
5/31/201630.6930.7329.9430.09260,074
5/27/201630.0730.7230.0730.7158,974
5/26/201631.1131.1130.1130.4232,200
5/25/201630.7031.0030.3830.9537,576
5/24/201630.1130.8429.7630.7452,490
5/23/201629.5330.3428.9130.0447,712
5/20/201629.3529.7828.9229.4538,272
5/19/201629.4529.4728.4529.1631,307
5/18/201628.3229.5728.3229.5422,465
5/17/201629.5229.5728.2028.3333,333
5/16/201628.7629.8328.7229.7037,652
5/13/201629.3529.4128.5528.6680,657
5/12/201629.8429.9529.0229.2030,382
5/11/201629.5730.0029.3729.7269,723
5/10/201629.8429.9429.2129.4538,546
5/9/201629.0930.1129.0929.6961,521
5/6/201628.8929.1028.8629.02126,431
5/5/201629.0929.2328.6528.88194,426
5/4/201630.1230.5029.3429.5216,824
5/3/201631.2531.9030.0530.0520,143
5/2/201630.0031.6329.9931.4924,752
4/29/201630.3230.6130.3030.619,896
4/28/201631.0831.6130.0630.4554,970
4/27/201631.0631.3730.6231.2812,770
4/26/201631.0031.8831.0031.6814,569
4/25/201631.5331.5330.2530.8710,603
4/22/201630.1531.9430.1331.5323,297
4/21/201629.9530.4729.9530.0943,425
4/20/201629.7630.0029.6229.9513,493
4/19/201629.7129.8229.5629.7517,781
4/18/201629.2929.7529.2929.7316,935
4/15/201628.9029.3228.8729.2517,091
4/14/201629.1129.2028.9629.0716,088
4/13/201628.2629.2428.2229.1426,462
4/12/201628.0628.3527.7128.1716,093
4/11/201628.0528.7427.9227.9711,337
4/8/201627.8028.0927.5728.0223,233
4/7/201627.4127.7527.3827.6222,230
4/6/201627.7827.9327.1927.5914,275
4/5/201627.4527.7527.0927.7019,736
4/4/201628.5728.6227.5027.5215,730
4/1/201628.3928.8327.9128.4226,103
3/31/201628.0028.7028.0028.5024,052
3/30/201628.2528.3027.9828.0133,551
3/29/201627.8328.3027.5828.1540,726
3/28/201627.8728.1027.5527.8927,126
3/24/201627.6227.8127.4627.5210,004
3/23/201628.0028.1327.6827.7012,441
3/22/201627.8528.3027.8028.3020,670
3/21/201628.4228.7027.5627.7427,782
3/18/201627.6428.8027.1828.66121,736
3/17/201627.3527.5426.6427.5213,402
3/16/201626.7127.1826.3026.9414,562
3/15/201627.3727.3726.8026.9014,371
3/14/201627.7527.8527.2927.358,316
3/11/201627.4127.6827.2727.6415,117
3/10/201627.5227.6027.1627.3210,409
3/9/201627.7827.8727.2927.457,561
3/8/201627.8028.0527.4327.6514,699
3/7/201627.8328.0527.8128.0511,178
3/4/201628.0228.0227.2727.9520,288
3/3/201627.7628.0527.3928.0519,576
3/2/201627.8328.0727.6727.8313,233
3/1/201627.9328.1727.7528.0612,628
2/29/201627.3227.9627.0927.8420,795
2/26/201627.2627.4627.0027.4517,799
2/25/201626.4927.0226.3526.9011,342
2/24/201626.5426.6326.1426.3515,174
2/23/201626.7927.4826.6326.6320,042
2/22/201627.4728.0526.8627.0931,560
2/19/201626.8327.7226.8327.0718,524
2/18/201627.3827.3826.8226.8312,100
2/17/201627.4627.5927.1727.4219,965
2/16/201627.7027.7927.2227.3722,767
2/12/201627.4827.8627.2327.4920,079
2/11/201626.9727.2526.5426.9310,858
2/10/201628.0028.4027.3527.5132,149
2/9/201627.5228.3926.5827.8215,814
2/8/201626.8727.7026.3527.5116,969
2/5/201627.6228.6727.0327.0341,724
2/4/201628.1728.6727.5027.6416,646
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center