$25.26 -0.30 (%) First of Long Island Corp - NASDAQ

Aug. 28, 2015 | 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
8/28/201525.3526.3225.0225.2619,577
8/27/201525.8126.5324.8425.5624,806
8/26/201525.1526.3424.1325.7424,519
8/25/201525.6025.6024.0024.7426,818
8/24/201524.7625.4022.8124.7035,918
8/21/201525.3526.1725.3525.7919,515
8/20/201526.2426.8725.6825.8723,529
8/19/201526.4026.8426.1626.4214,556
8/18/201526.8626.8626.4526.5810,404
8/17/201526.3826.9826.3626.987,955
8/14/201526.6626.8026.2826.767,794
8/13/201527.1427.4626.5526.629,110
8/12/201527.4227.6027.0327.1219,390
8/11/201527.2127.7527.2127.4321,591
8/10/201527.4627.9327.3727.5018,654
8/7/201527.5927.9927.1027.1222,698
8/6/201528.7428.7427.4527.7925,704
8/5/201527.3128.1727.3127.4223,378
8/4/201527.2327.4927.0227.0617,632
8/3/201527.2527.5026.7527.0812,189
7/31/201527.5727.5726.9227.2410,225
7/30/201526.7227.4426.6327.0624,726
7/29/201527.1527.1926.6426.8218,284
7/28/201527.2527.5826.3526.9417,530
7/27/201526.0626.9725.5726.8118,077
7/24/201526.3026.8625.8026.0514,592
7/23/201527.1327.4126.2726.3215,449
7/22/201527.2027.5627.1627.2822,601
7/21/201527.1827.3226.9527.1620,814
7/20/201527.8127.8126.7327.1315,849
7/17/201528.0028.0727.5427.6822,353
7/16/201527.9928.3427.5327.9027,062
7/15/201527.5528.2326.9227.9716,978
7/14/201527.0427.7926.8927.7830,059
7/13/201527.6927.7626.5127.3824,071
7/10/201526.9827.6426.5727.4923,912
7/9/201527.2828.0026.3626.5525,280
7/8/201527.2027.8326.2426.8025,351
7/7/201526.5427.9626.0527.3728,129
7/6/201526.6027.1426.0326.6038,780
7/2/201528.1228.1426.7126.7215,021
7/1/201528.2028.4027.6027.8718,529
6/30/201527.8428.1027.2727.7216,335
6/29/201527.4628.9127.3227.3326,560
6/26/201528.4228.9427.5328.07150,458
6/25/201528.5328.8028.3028.3215,561
6/24/201528.2528.7327.7028.2121,597
6/23/201527.7128.3027.3028.2923,995
6/22/201527.5628.5026.6227.7011,537
6/19/201527.3328.0526.4227.3959,734
6/18/201526.0527.9226.0527.5919,695
6/17/201527.7327.7325.2027.0215,716
6/16/201526.2927.8825.4727.5720,976
6/15/201525.8127.0125.8126.4120,641
6/12/201527.8627.8626.6626.7723,942
6/11/201527.3428.1327.0027.959,290
6/10/201527.0727.5026.9427.4516,601
6/9/201526.6327.2226.6326.7016,661
6/8/201526.3727.1026.2926.5013,695
6/5/201525.6526.2525.1126.1713,789
6/4/201525.9826.2425.3025.5913,238
6/3/201525.5325.9325.2525.9215,543
6/2/201525.2025.5925.2025.5319,444
6/1/201525.5625.6025.0425.4222,275
5/29/201525.4025.4724.7525.2420,131
5/28/201525.6025.6025.2025.595,519
5/27/201525.4425.6024.8625.5912,489
5/26/201525.3325.8724.6725.0715,055
5/22/201526.0026.0025.3225.5513,194
5/21/201526.2226.2225.6526.098,964
5/20/201526.2226.2225.7926.014,503
5/19/201526.1126.3225.9526.285,632
5/18/201525.7726.2525.7725.9612,272
5/15/201526.0426.1425.5325.7812,740
5/14/201526.1526.1525.8226.0110,382
5/13/201525.5726.1825.4925.9214,419
5/12/201525.7326.2025.6126.0112,854
5/11/201526.2426.2526.0226.1223,461
5/8/201526.1526.2525.9526.2420,775
5/7/201525.5326.1125.3925.857,903
5/6/201524.7225.5824.7225.4322,053
5/5/201524.3924.9624.0124.8033,710
5/4/201524.5125.0324.2424.4817,713
5/1/201525.0425.3223.9824.2624,617
4/30/201525.7525.7725.0025.0225,983
4/29/201526.0826.1825.7525.779,198
4/28/201526.2026.5025.8126.0422,807
4/27/201525.9726.3025.7526.1818,659
4/24/201526.0226.2225.7526.0113,800
4/23/201526.0426.3725.8226.0919,628
4/22/201526.0226.4826.0226.2916,752
4/21/201525.8826.2425.8426.0811,547
4/20/201525.7726.2625.7526.0719,416
4/17/201525.7725.8525.3025.5623,824
4/16/201525.8126.4025.1026.0022,918
4/15/201525.8026.1925.4926.0712,309
4/14/201525.4725.8225.3725.709,868
4/13/201525.9026.0025.7125.797,053
4/10/201525.6625.9925.3525.9615,524
4/9/201525.8025.8025.0525.5125,329
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!