$24.05 +0.48 (%) First of Long Island Corp - NASDAQ

Oct. 20, 2014 | 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
10/17/201424.8824.8823.1923.5725,623
10/16/201424.3427.9623.6424.4834,406
10/15/201437.3737.4635.4436.7520,845
10/14/201436.9137.8035.4537.7230,101
10/13/201435.6036.8235.5736.8220,566
10/10/201434.8835.8534.7035.4518,125
10/9/201435.8635.8634.9535.0915,163
10/8/201434.9735.7534.3935.5514,577
10/7/201435.0835.7034.8434.899,288
10/6/201435.1735.9134.6835.4026,924
10/3/201434.2635.1933.9634.9932,151
10/2/201434.3034.8533.4833.9513,938
10/1/201434.5334.5433.8533.8522,613
9/30/201434.6934.8634.4534.4523,743
9/29/201434.4235.0034.4234.638,306
9/26/201434.7034.9134.4534.9010,837
9/25/201434.8935.3934.4734.4818,724
9/24/201435.2936.2435.1135.2821,405
9/23/201436.0436.5835.0335.0514,984
9/22/201436.3736.4735.9936.0012,449
9/19/201436.3136.7536.2536.6427,263
9/18/201434.8236.3234.7136.2223,194
9/17/201434.8535.1534.4634.6716,838
9/16/201435.0035.2534.9535.005,907
9/15/201435.0035.3934.9035.0114,549
9/12/201435.1935.1934.9635.009,536
9/11/201435.0035.5234.9735.037,408
9/10/201434.6035.4034.6035.1110,841
9/9/201434.8734.8734.5534.567,254
9/8/201434.6535.3534.6534.8713,687
9/5/201434.7235.2034.7235.005,054
9/4/201435.1535.2134.9534.962,918
9/3/201435.2535.2534.6634.819,665
9/2/201435.0635.2434.6035.218,112
8/29/201434.9235.1634.3734.874,375
8/28/201435.3735.3734.7534.768,090
8/27/201435.3335.4535.3335.378,135
8/26/201434.4435.7934.4435.1222,730
8/25/201434.2834.4633.8934.437,738
8/22/201433.7534.2233.3234.0836,648
8/21/201434.3734.4534.0634.1625,383
8/20/201434.2634.5034.1834.388,272
8/19/201434.6434.7034.4034.5022,085
8/18/201435.0035.0034.4934.6114,857
8/15/201435.7635.7634.2134.7224,124
8/14/201435.6735.7235.0135.3311,885
8/13/201435.6535.8635.4035.5011,133
8/12/201435.3635.8635.2435.507,806
8/11/201435.8036.3035.2135.4913,096
8/8/201435.8736.6035.5535.7911,345
8/7/201436.3636.3635.4935.7710,459
8/6/201435.4036.6135.4036.327,853
8/5/201435.4336.0035.4335.6026,354
8/4/201435.6435.8535.2135.519,975
8/1/201435.3535.8735.2435.6319,063
7/31/201436.0036.0435.1735.1813,282
7/30/201436.2836.4836.0036.294,515
7/29/201436.6536.6536.0336.0816,006
7/28/201436.5437.8936.1636.2826,581
7/25/201436.0836.6035.9035.9517,579
7/24/201436.4236.9036.0336.4912,060
7/23/201436.4436.5036.0936.136,864
7/22/201436.2537.2036.2536.3116,686
7/21/201436.3036.4836.2536.267,924
7/18/201436.6636.7536.4036.4716,968
7/17/201437.1537.2936.7536.7610,413
7/16/201437.7737.9736.9337.208,427
7/15/201436.7837.7336.7837.3911,945
7/14/201437.8638.3137.3037.4387,811
7/11/201437.0637.5036.8137.4533,910
7/10/201436.5837.3636.5836.8864,132
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center