$32.87 -0.02 (%) First of Long Island Corp - NASDAQ

Sep. 23, 2016 | 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
9/23/201632.7433.0032.7132.8724,099
9/22/201632.2332.9731.9932.8955,028
9/21/201631.8732.1731.8732.1298,813
9/20/201632.0632.0731.7131.8025,930
9/19/201632.1332.1931.8131.8950,686
9/16/201632.1832.4331.5831.8191,936
9/15/201631.9532.2731.9532.1614,552
9/14/201632.0232.4531.8131.8714,368
9/13/201632.5432.9631.8532.1128,980
9/12/201632.4432.7532.3632.6920,918
9/9/201632.6632.8632.2732.4044,365
9/8/201632.8132.9032.4432.6938,703
9/7/201632.4532.9932.2732.7236,746
9/6/201632.7532.7532.2232.5729,209
9/2/201632.7032.9132.6332.7757,849
9/1/201632.7832.8032.2032.6938,881
8/31/201632.8232.9432.6132.80111,738
8/30/201632.8233.0932.6832.7939,915
8/29/201632.9533.3732.6432.7164,461
8/26/201632.8233.0032.7432.9752,337
8/25/201632.3232.8832.3232.7758,756
8/24/201631.8632.4131.7532.4076,429
8/23/201631.5031.8831.5031.7949,331
8/22/201631.5831.6231.2631.4921,542
8/19/201631.3431.6831.3231.5638,815
8/18/201630.9331.3330.5931.3355,489
8/17/201631.0831.3030.8030.8775,288
8/16/201630.7831.1530.5730.9027,943
8/15/201630.8331.0030.8130.9039,617
8/12/201630.8030.9630.6030.8023,905
8/11/201630.4231.0630.3530.8544,502
8/10/201630.3930.4530.2830.4045,283
8/9/201630.4030.4630.3530.3940,028
8/8/201630.4230.5530.3830.4026,506
8/5/201630.3530.5530.3530.5053,514
8/4/201630.4630.4630.1530.2214,781
8/3/201630.3030.4230.1730.3523,054
8/2/201630.4130.4130.0730.1627,281
8/1/201630.2430.6029.4130.3633,284
7/29/201630.2430.5030.0830.3534,240
7/28/201630.4430.5030.2630.4122,537
7/27/201630.2630.5030.1930.4036,957
7/26/201630.4030.4030.2330.3016,716
7/25/201630.3930.4530.0730.3117,524
7/22/201630.0630.7529.9230.4222,887
7/21/201630.1630.6630.0530.1520,928
7/20/201630.2930.5430.2630.2930,011
7/19/201630.3230.5030.1430.3528,695
7/18/201630.4030.4129.8830.2766,038
7/15/201630.5430.6129.9730.3333,149
7/14/201630.3130.6829.5130.2459,791
7/13/201630.3930.5229.8129.9565,059
7/12/201629.9830.7229.9830.1867,535
7/11/201629.6030.1929.5129.6737,000
7/8/201629.0029.9729.0029.6042,157
7/7/201628.6329.0028.6028.7217,619
7/6/201628.0628.7828.0228.6221,615
7/5/201628.3928.4028.0928.2718,705
7/1/201628.5628.9228.4228.6939,151
6/30/201628.4528.6827.9028.6757,919
6/29/201628.8028.8028.4728.5054,263
6/28/201628.5628.9128.4228.5787,838
6/27/201629.0729.1927.9628.2777,265
6/24/201629.0729.6428.8129.55233,916
6/23/201630.4430.4430.1030.3152,843
6/22/201629.7830.3229.7829.9839,946
6/21/201630.1330.1529.7630.0134,046
6/20/201630.4430.6529.9930.0835,691
6/17/201630.1630.3329.5830.1598,103
6/16/201629.7330.1529.5230.0719,615
6/15/201630.2330.3529.8029.9429,933
6/14/201629.8130.2229.8130.0618,479
6/13/201630.5430.6729.4430.0139,087
6/10/201630.4730.9330.1630.4832,588
6/9/201630.9030.9530.0230.7027,368
6/8/201630.9431.2630.5230.9826,339
6/7/201630.9531.0030.5130.7652,980
6/6/201630.8031.4730.2330.8534,797
6/3/201631.1331.1730.4530.8919,318
6/2/201630.5331.2830.3031.2539,420
6/1/201629.9530.5529.7330.5455,428
5/31/201630.6930.7329.9430.09260,074
5/27/201630.0730.7230.0730.7158,974
5/26/201631.1131.1130.1130.4232,200
5/25/201630.7031.0030.3830.9537,576
5/24/201630.1130.8429.7630.7452,490
5/23/201629.5330.3428.9130.0447,712
5/20/201629.3529.7828.9229.4538,272
5/19/201629.4529.4728.4529.1631,307
5/18/201628.3229.5728.3229.5422,465
5/17/201629.5229.5728.2028.3333,333
5/16/201628.7629.8328.7229.7037,652
5/13/201629.3529.4128.5528.6680,657
5/12/201629.8429.9529.0229.2030,382
5/11/201629.5730.0029.3729.7269,723
5/10/201629.8429.9429.2129.4538,546
5/9/201629.0930.1129.0929.6961,521
5/6/201628.8929.1028.8629.02126,431
5/5/201629.0929.2328.6528.88194,426
5/4/201630.1230.5029.3429.5216,824
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center