First of Long Island Historical Data - FLIC

FLIC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 15.27 -0.85 -5.27% 15.79 16.10 15.18 87,909
May 28 2020 16.12 -0.71 -4.22% 17.00 17.00 16.05 64,497
May 27 2020 16.83 1.13 7.2% 16.27 17.08 16.00 135,299
May 26 2020 15.70 0.58 3.84% 15.65 15.90 15.32 93,308
May 25 2020 15.12 0.00 +0.00% 15.15 15.20 14.92 0
May 22 2020 15.12 0.08 0.53% 15.15 15.20 14.92 104,760
May 21 2020 15.04 0.27 1.83% 14.74 15.12 14.65 98,783
May 20 2020 14.77 0.77 5.5% 14.36 14.97 14.36 65,729
May 19 2020 14.00 -0.75 -5.08% 14.58 14.58 13.98 75,377
May 18 2020 14.75 1.15 8.46% 14.07 14.89 14.07 103,000
May 15 2020 13.60 0.43 3.26% 13.13 13.765 12.99 251,955
May 14 2020 13.17 -0.07 -0.53% 12.82 13.26 12.35 93,680
May 13 2020 13.24 -0.67 -4.82% 13.63 13.63 12.75 76,170
May 12 2020 13.91 -0.61 -4.2% 14.51 14.58 13.86 75,707
May 11 2020 14.52 -0.23 -1.56% 14.43 14.67 13.9674 85,120
May 08 2020 14.75 0.40 2.79% 14.40 14.93 14.23 169,713
May 07 2020 14.35 -0.17 -1.17% 14.84 14.84 14.24 80,837
May 06 2020 14.52 -0.30 -2.02% 14.83 15.00 14.41 53,932
May 05 2020 14.82 -0.10 -0.67% 15.79 16.13 14.79 70,228
May 04 2020 14.92 -0.08 -0.53% 15.12 16.00 14.29 70,861
May 01 2020 15.00 -0.76 -4.79% 15.50 15.85 14.88 79,382
Apr 30 2020 15.755 -1.59 -9.14% 16.48 17.16 15.47 53,064
Apr 29 2020 17.34 0.64 3.83% 17.47 17.8451 15.79 97,527
Apr 28 2020 16.70 0.80 5.03% 16.57 16.80 15.845 62,615
Apr 27 2020 15.90 1.23 8.38% 15.02 16.09 14.89 67,495
Apr 24 2020 14.67 0.05 0.34% 14.61 14.86 14.46 26,153
Apr 23 2020 14.62 0.29 2.02% 14.34 14.942 14.34 75,882
Apr 22 2020 14.33 0.05 0.35% 14.69 14.745 14.22 38,554
Apr 21 2020 14.28 -0.08 -0.56% 13.72 14.41 13.59 47,464
Apr 20 2020 14.36 -0.21 -1.44% 14.08 14.79 14.08 41,204
Apr 17 2020 14.57 0.71 5.12% 14.35 14.825 14.24 80,744
Apr 16 2020 13.86 -0.60 -4.15% 14.42 14.48 13.29 79,657
Apr 15 2020 14.46 -1.07 -6.89% 14.76 14.86 14.31 59,507
Apr 14 2020 15.53 -0.17 -1.08% 16.16 16.16 15.16 70,407
Apr 13 2020 15.70 -0.69 -4.21% 16.26 16.75 15.44 41,711
Apr 10 2020 16.39 0.00 +0.00% 15.83 16.5976 15.59 0
Apr 09 2020 16.39 1.10 7.19% 15.83 16.5976 15.59 115,236
Apr 08 2020 15.29 0.03 0.2% 15.50 15.59 14.96 105,768
Apr 07 2020 15.26 -0.23 -1.48% 15.84 16.23 14.875 72,122
Apr 06 2020 15.49 1.14 7.94% 15.06 15.62 14.725 83,840
Apr 03 2020 14.35 -1.04 -6.76% 15.10 15.25 14.20 69,659
Apr 02 2020 15.39 -0.38 -2.41% 15.44 15.93 14.86 75,236
Apr 01 2020 15.77 -1.58 -9.11% 17.08 17.08 15.50 97,390
Mar 31 2020 17.35 0.59 3.52% 16.59 18.13 16.585 110,780
Mar 30 2020 16.76 0.71 4.42% 16.21 16.83 15.48 104,453
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
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:20200531 10:23:14