$27.03 -0.61 (%) First of Long Island Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIC historical data

Date Open High Low Close Volume
2/5/201627.6228.6727.0327.0341,724
2/4/201628.1728.6727.5027.6416,646
2/3/201627.8028.4726.8728.2216,727
2/2/201627.9927.9927.5127.6310,325
2/1/201628.8428.8428.1228.1526,125
1/29/201627.6929.0327.6929.0344,093
1/28/201627.7928.5827.3827.7321,192
1/27/201628.0228.5527.4327.4719,069
1/26/201627.3328.1827.1428.1823,448
1/25/201627.7329.2527.0327.0527,058
1/22/201627.8628.1527.0927.7830,981
1/21/201628.4428.5927.3227.4536,091
1/20/201626.7829.1026.6428.5441,180
1/19/201627.7927.7926.6927.2626,643
1/15/201627.1928.1126.7727.5027,316
1/14/201627.4628.0227.4028.0133,331
1/13/201627.9728.0626.8427.2120,446
1/12/201629.1029.2427.8428.4826,294
1/11/201628.9829.2728.5228.9334,980
1/8/201629.4529.7428.6328.6356,060
1/7/201629.0430.5029.0429.1432,683
1/6/201628.7029.9526.6729.5355,460
1/5/201629.4329.7628.4229.0640,346
1/4/201629.4229.6127.8129.2054,293
12/31/201531.1031.3729.8130.0022,202
12/30/201531.1031.4030.8430.9616,791
12/29/201531.1131.4930.4131.1519,291
12/28/201529.6030.8229.4430.4118,620
12/24/201530.7330.7330.0030.208,026
12/23/201531.0831.2830.5930.8015,227
12/22/201530.5331.1229.8130.8736,442
12/21/201530.4631.5629.6830.1523,245
12/18/201530.7631.9229.8930.2686,619
12/17/201531.2531.3130.8330.9413,152
12/16/201531.0531.2530.7530.9520,455
12/15/201529.8731.3829.8730.9328,785
12/14/201529.0329.9229.0229.7422,761
12/11/201529.6729.9028.6929.1028,321
12/10/201529.7530.8329.7530.1436,898
12/9/201529.6530.4129.4329.8438,336
12/8/201530.4330.4329.6029.8620,981
12/7/201530.6730.9029.7830.1319,402
12/4/201530.4530.7730.0030.5524,449
12/3/201531.1931.3130.2830.2830,789
12/2/201531.3831.6631.0431.1823,445
12/1/201531.4631.7031.2331.3831,120
11/30/201531.7131.8031.2531.3820,923
11/27/201531.2731.7531.2431.757,460
11/25/201531.3631.3631.0231.2423,940
11/24/201530.7931.4630.7931.4114,046
11/23/201530.8331.5130.7731.1232,088
11/20/201530.7431.4630.6230.9624,486
11/19/201530.8030.9730.4530.6419,394
11/18/201530.2330.7530.0330.6226,372
11/17/201529.3030.2529.3029.8656,087
11/16/201529.3329.6329.2529.5236,458
11/13/201529.0029.4228.9029.3381,824
11/12/201528.9229.3328.8029.0557,610
11/11/201529.2329.4428.9329.1827,344
11/10/201528.7729.7728.7729.5952,541
11/9/201528.9929.3928.9229.0332,552
11/6/201528.2029.1928.2029.1331,367
11/5/201528.0228.3927.9128.0619,693
11/4/201527.7528.0927.7528.0730,038
11/3/201527.7527.8227.6827.7522,510
11/2/201527.7528.2127.3527.8855,600
10/30/201528.1028.1027.3227.7743,759
10/29/201528.3428.5628.0728.1414,139
10/28/201527.0028.3527.0028.3532,996
10/27/201527.0027.4926.9927.0622,931
10/26/201527.6027.6027.0327.3215,463
10/23/201527.0827.7626.6127.6426,018
10/22/201526.7127.1826.7127.0918,738
10/21/201527.2527.5726.5826.5816,422
10/20/201526.9227.6126.9227.3026,594
10/19/201527.1627.2826.9427.0214,488
10/16/201527.9427.9426.9727.2811,796
10/15/201526.9027.8326.8027.8328,378
10/14/201527.6828.0426.6326.7119,925
10/13/201527.6128.3727.6027.7828,072
10/12/201527.3727.8826.3527.8526,526
10/9/201527.5527.8427.0227.0218,305
10/8/201526.9827.5826.5627.2924,209
10/7/201526.5027.2226.4727.0243,416
10/6/201526.5227.3026.4026.6027,282
10/5/201526.7127.3726.4726.8132,030
10/2/201526.1926.8026.0926.8042,515
10/1/201527.1527.1726.0426.5042,783
9/30/201526.8027.8226.6527.0332,059
9/29/201526.7227.0926.2526.7020,378
9/28/201526.1427.0125.4326.5620,698
9/25/201527.2027.2426.0226.5031,376
9/24/201526.5027.2226.4627.1813,648
9/23/201526.3526.7126.3526.5410,267
9/22/201526.2626.6026.2626.6011,732
9/21/201526.6327.2326.5226.5714,738
9/18/201526.6426.9726.0626.5033,946
9/17/201526.9727.2525.4927.1312,432
9/16/201527.1527.2326.9127.0417,089
9/15/201526.7527.2226.7027.0913,011
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center