$25.46 +0.20 (%) First of Long Island Corp - NASDAQ

Mar. 27, 2015 | 11:22 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIC historical data

Date Open High Low Close Volume
3/26/201525.6825.6825.0525.2613,127
3/25/201526.2626.2625.1625.3331,712
3/24/201526.4026.4025.8926.206,000
3/23/201526.3826.4026.1026.3914,766
3/20/201525.9226.4025.7026.3741,774
3/19/201525.7625.9025.6525.895,507
3/18/201525.7725.9525.6625.9312,091
3/17/201525.7525.9825.6625.836,208
3/16/201525.9326.0025.6525.7617,245
3/13/201525.9225.9925.5525.9911,640
3/12/201525.2726.0025.2125.9910,259
3/11/201524.9525.2924.8625.0015,070
3/10/201524.8325.2124.8324.9217,930
3/9/201524.8525.1524.8025.0412,740
3/6/201524.6725.1524.6724.8920,633
3/5/201524.9225.0024.7124.8712,287
3/4/201524.7224.9224.6224.8515,737
3/3/201524.8924.9024.4924.8512,853
3/2/201524.7225.1324.6024.8919,256
2/27/201524.7424.9524.5424.5416,757
2/26/201524.7325.1624.7324.8611,105
2/25/201524.8825.1324.7724.858,208
2/24/201525.0025.1324.8324.919,335
2/23/201524.8525.1024.5124.8632,925
2/20/201524.8225.1824.8224.9015,904
2/19/201524.5825.2224.5824.9015,396
2/18/201524.8225.0024.7524.8015,592
2/17/201524.5224.9924.3624.8620,120
2/13/201524.3324.9124.3224.5258,777
2/12/201523.7224.4823.7224.40129,731
2/11/201523.9024.0123.6223.7210,852
2/10/201524.4024.4023.9623.9612,086
2/9/201524.0524.4224.0524.1912,501
2/6/201524.2124.5324.0524.2460,138
2/5/201523.5324.3023.5324.2820,258
2/4/201523.9123.9623.4023.5317,808
2/3/201523.7924.0623.6223.9021,202
2/2/201523.2723.8723.2723.6016,986
1/30/201523.7224.2723.3023.3145,545
1/29/201523.6024.1323.5024.1114,760
1/28/201524.0324.3523.2523.45128,458
1/27/201524.0024.1223.7824.0619,286
1/26/201524.0624.3024.0024.018,646
1/23/201524.2724.3624.0124.1310,157
1/22/201524.3524.7524.0624.3325,969
1/21/201524.3624.5024.2224.2217,543
1/20/201524.4424.7424.0624.2628,193
1/16/201524.1124.6023.9024.2554,108
1/15/201524.2724.6923.9224.0522,848
1/14/201524.4224.7524.2624.2819,598
1/13/201524.8025.3424.6624.7917,700
1/12/201525.4125.7424.4924.8919,312
1/9/201525.9125.9125.2125.5432,150
1/8/201526.1826.9325.7326.0725,051
1/7/201526.2926.7926.2026.527,457
1/6/201526.7026.9326.1426.2212,286
1/5/201526.8926.8925.8626.6821,941
1/2/201528.3728.3726.7927.399,535
12/31/201428.6428.7527.7028.379,453
12/30/201428.7129.2827.5328.1415,724
12/29/201428.5429.1627.8328.8312,383
12/26/201427.6028.7527.4028.709,360
12/24/201427.5527.8126.9527.5914,600
12/23/201427.0028.3127.0027.9410,059
12/22/201427.4327.4325.7026.9612,368
12/19/201427.1927.9627.1927.2544,984
12/18/201427.1127.3426.3627.3421,712
12/17/201425.7326.9725.2526.9719,516
12/16/201425.0926.1824.1125.7812,240
12/15/201425.7825.7824.5725.2114,819
12/12/201425.6826.6125.3725.399,478
12/11/201426.1826.1825.4926.0517,852
12/10/201426.6526.7925.9726.1715,447
12/9/201425.0526.9924.9726.9215,451
12/8/201425.8325.9225.1125.4110,008
12/5/201424.7125.9624.7125.8815,267
12/4/201425.9325.9324.6224.7412,711
12/3/201425.4526.1725.3725.9210,447
12/2/201424.7525.5924.3625.5914,196
12/1/201425.3625.4924.7024.7413,218
11/28/201426.0926.0925.2625.285,225
11/26/201426.2126.2826.0026.283,114
11/25/201426.4226.4226.1726.235,331
11/24/201426.0526.2525.9226.2513,223
11/21/201426.5626.5625.8526.0916,058
11/20/201425.4426.1925.4426.1517,269
11/19/201426.0026.0025.5125.6310,515
11/18/201425.8526.3725.2025.9016,306
11/17/201425.7226.1525.5125.6214,611
11/14/201426.1226.3025.6625.8315,071
11/13/201426.4726.5826.0026.1315,702
11/12/201426.4826.6826.2626.4510,691
11/11/201426.7626.7626.4326.5119,881
11/10/201425.7826.8025.7826.7023,179
11/7/201426.4426.7825.5825.6235,666
11/6/201426.0326.4625.0926.4316,499
11/5/201426.2626.6425.8226.0215,791
11/4/201425.7126.1925.0226.1515,313
11/3/201426.2226.4025.0125.9239,624
10/31/201426.5226.5525.8526.3427,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center