First of Long Island Corp $37.26

down -0.30


9/7/2014 04:00 PM  |  NASDAQ : FLIC  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIC historical data

Date Open High Low Close Volume
7/9/201437.8438.2537.2637.269,452
7/8/201437.4038.1337.1237.5618,987
7/7/201438.2238.2237.0137.4221,006
7/3/201439.8039.8038.2838.497,318
7/2/201439.8240.1339.5139.7910,351
7/1/201439.2540.1539.2539.6913,325
6/30/201439.0839.2638.7039.085,237
6/27/201437.9839.3037.9838.7349,136
6/26/201438.4038.9338.4038.563,099
6/25/201438.2438.7737.9338.6010,861
6/24/201438.7038.9438.3838.395,878
6/23/201438.8939.4938.3838.894,851
6/20/201438.8339.2038.3838.8736,352
6/19/201439.2239.2537.4538.504,552
6/18/201439.1339.3637.7939.2617,992
6/17/201437.9338.7036.9138.6814,965
6/16/201438.2038.5337.2638.1211,303
6/13/201439.1639.6638.9039.088,531
6/12/201438.5539.1138.4038.9112,037
6/11/201439.0439.1338.7138.724,945
6/10/201439.6139.7538.6839.0610,821
6/9/201438.8740.0038.6039.957,280
6/6/201438.6539.2037.3839.1613,565
6/5/201436.8138.6436.7538.639,148
6/4/201436.7837.4536.7537.0712,828
6/3/201437.2637.6936.7536.8015,544
6/2/201438.7038.7037.3537.4613,860
5/30/201438.5538.9338.2538.576,877
5/29/201438.5038.8138.2438.359,761
5/28/201438.0338.6638.0338.367,506
5/27/201437.7538.3037.6038.297,738
5/23/201437.2337.5737.2337.546,328
5/22/201437.0837.2437.0337.248,549
5/21/201437.0137.2536.9737.109,353
5/20/201437.4337.4336.7636.9525,079
5/19/201437.5037.6037.3337.603,380
5/16/201437.1137.4837.0037.4817,699
5/15/201437.0037.4836.9437.1415,611
5/14/201438.0638.2036.7537.0117,961
5/13/201438.0738.5438.0738.3518,249
5/12/201437.3538.8537.3538.5316,382
5/9/201436.7537.7036.7537.308,209
5/8/201437.0037.2936.7536.7611,519
5/7/201436.9637.4136.8037.0716,239
5/6/201436.8538.4136.8537.1221,832
5/5/201436.9037.0536.7536.8517,659
5/2/201436.9237.1736.7536.7516,369
5/1/201436.5937.5336.0136.9335,048
4/30/201436.5636.6835.9536.2726,038
4/29/201436.3337.0936.3336.8624,237
4/28/201435.5336.2935.2136.2323,161
4/25/201436.8937.4733.7235.2574,096
4/24/201438.2438.5036.7836.9219,436
4/23/201439.7539.7538.0138.088,722
4/22/201439.0139.2538.5239.0010,400
4/21/201438.9039.3638.5838.8112,216
4/17/201439.0739.0738.5538.898,112
4/16/201439.4240.2638.0239.1514,370
4/15/201438.1139.5637.6038.9212,269
4/14/201438.7038.7537.7038.4123,486
4/11/201437.7138.6537.6038.1212,787
4/10/201440.2040.2037.8138.1418,731
4/9/201440.1040.3838.5840.0513,921
4/8/201441.9741.9739.7639.9921,708
4/7/201439.9040.8839.7540.0112,900
4/4/201441.9341.9339.9339.9431,317
4/3/201441.5441.9041.2841.543,662
4/2/201441.5042.2241.2042.039,984
4/1/201440.8541.6040.3941.4218,555
3/31/201440.1240.7540.1240.6117,157
3/28/201440.1640.8340.0040.5026,947
3/27/201439.8040.5039.8040.057,704
3/26/201441.0041.1840.4740.4817,413
3/25/201440.6640.8040.1240.8018,703
3/24/201440.4340.9039.7540.5818,355
3/21/201440.9341.2340.0540.1548,528
3/20/201439.6040.8939.0740.6213,251
3/19/201440.4440.8440.1640.4417,611
3/18/201440.4840.5839.4540.4611,964
3/17/201439.8540.5039.5040.3022,756
3/14/201439.9440.4739.4539.453,733
3/13/201439.9240.4939.0040.0410,884
3/12/201439.8140.8239.3040.1735,949
3/11/201440.8640.9938.8339.8821,625
3/10/201440.6441.0040.6440.906,880
3/7/201440.8440.9740.4040.8911,236
3/6/201440.9041.0340.1341.037,939
3/5/201441.0741.0738.6040.6610,110
3/4/201439.0841.5938.9641.2731,122
3/3/201438.5939.0838.3638.566,406
2/28/201438.7339.0338.4938.8610,045
2/27/201438.5339.0438.2138.6011,306
2/26/201438.2838.8238.2838.825,818
2/25/201439.6739.6738.0138.408,089
2/24/201439.2539.3938.8939.385,583
2/21/201438.7539.9038.6539.3627,684
2/20/201438.2538.7338.2538.508,218
2/19/201438.6938.9238.2538.257,407
2/18/201438.1839.0038.1838.9812,933
2/14/201438.1538.3237.6737.967,158
Trading Center