$29.52 -0.53 (%) First of Long Island Corp - NASDAQ

May. 4, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center