First of Long Island Historical Data - FLIC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
First of Long Island Corporation FLIC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.08 -0.5% 16.05 14.64 16.9605 15.73 16.13 16:00:23
more quote information »

FLIC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.3416.960513.0014.30100,7881.7111.92%
1 Month20.4221.8412.15516.37105,936-4.37-21.4%
3 Months24.5724.8212.15519.4367,214-8.52-34.68%
6 Months22.8725.5312.15521.2953,277-6.82-29.82%
1 Year21.7725.5312.15521.6252,480-5.72-26.27%
3 Years26.1533.5012.15524.1857,564-10.10-38.62%
5 Years16.842533.5012.15523.6646,903-0.79245-4.71%

FLIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 16.05 -0.08 -0.5% 15.73 16.9605 14.64 103,632
Mar 26 2020 16.13 1.94 13.67% 14.52 16.21 14.37 91,714
Mar 25 2020 14.19 -0.69 -4.64% 14.99 14.99 14.00 53,296
Mar 24 2020 14.88 0.94 6.74% 14.82 15.14 14.035 79,358
Mar 23 2020 13.94 0.42 3.11% 13.67 15.11 13.15 123,927
Mar 20 2020 13.52 -0.80 -5.59% 14.34 16.23 13.00 203,136
Mar 19 2020 14.32 1.47 11.44% 12.88 14.68 12.51 158,444
Mar 18 2020 12.85 -3.29 -20.38% 15.28 15.28 12.155 161,967
Mar 17 2020 16.14 1.80 12.55% 14.44 16.30 13.90 113,189
Mar 16 2020 14.34 -1.51 -9.53% 14.80 15.39 13.32 110,978
Mar 13 2020 15.85 0.60 3.93% 16.00 16.37 15.265 169,951
Mar 12 2020 15.25 -1.50 -8.96% 15.69 16.25 14.97 93,816
Mar 11 2020 16.75 -1.02 -5.74% 17.32 17.615 16.52 81,772
Mar 10 2020 17.77 0.52 3.01% 17.89 17.93 16.78 109,900
Mar 09 2020 17.25 -2.13 -10.99% 18.06 18.33 16.99 74,735
Mar 06 2020 19.38 -0.72 -3.58% 19.40 19.78 18.89 88,696
Mar 05 2020 20.10 -0.97 -4.6% 20.71 20.82 19.76 56,373
Mar 04 2020 21.07 0.02 0.1% 21.17 21.1909 20.53 54,095
Mar 03 2020 21.05 -0.45 -2.09% 21.43 21.84 20.93 117,959
Mar 02 2020 21.50 0.79 3.81% 20.63 21.51 20.63 89,235
Feb 28 2020 20.71 -0.52 -2.45% 20.42 20.96 20.25 138,811
See More Historical Prices »
Your Recent History
NASDAQ
FLIC
First of L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 12:39:16