The First of Long Island Corporation Historical Stock Prices

FLIC 
$25
*  
0.13
0.52%
Get FLIC Alerts
*Delayed - data as of Mar. 6, 2015 12:02 ET  -  Find a broker to begin trading FLIC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FLIC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:02  24.67  25  24.67  25 2,524
03/05/2015 24.92 25 24.71 24.87 12,287
03/04/2015 24.72 24.9199 24.62 24.85 15,737
03/03/2015 24.89 24.9 24.49 24.85 12,853
03/02/2015 24.72 25.13 24.6 24.89 19,256
02/27/2015 24.74 24.95 24.54 24.54 16,757
02/26/2015 24.73 25.16 24.73 24.86 11,105
02/25/2015 24.88 25.13 24.77 24.85 8,208
02/24/2015 25 25.13 24.83 24.91 9,335
02/23/2015 24.85 25.1 24.51 24.86 32,925
02/20/2015 24.82 25.18 24.82 24.9 15,904
02/19/2015 24.58 25.22 24.58 24.9 15,396
02/18/2015 24.815 25 24.75 24.8 15,592
02/17/2015 24.52 24.99 24.36 24.86 20,120
02/13/2015 24.33 24.91 24.32 24.52 58,777
02/12/2015 23.72 24.48 23.72 24.4 129,731
02/11/2015 23.9 24.01 23.62 23.72 10,852
02/10/2015 24.4 24.4 23.96 23.96 12,086
02/09/2015 24.05 24.42 24.05 24.19 12,501
02/06/2015 24.21 24.525 24.05 24.24 60,138
02/05/2015 23.53 24.3 23.53 24.28 20,258
02/04/2015 23.91 23.96 23.4 23.53 17,808
02/03/2015 23.79 24.06 23.62 23.9 21,202
02/02/2015 23.27 23.87 23.27 23.6 16,986
01/30/2015 23.72 24.27 23.3 23.31 45,545
01/29/2015 23.6 24.13 23.5 24.11 14,760
01/28/2015 24.03 24.35 23.25 23.45 128,458
01/27/2015 24 24.12 23.779 24.06 19,286
01/26/2015 24.06 24.3 24 24.01 8,646
01/23/2015 24.27 24.36 24.01 24.13 10,157
01/22/2015 24.35 24.75 24.06 24.33 25,969
01/21/2015 24.36 24.5 24.22 24.22 17,543
01/20/2015 24.44 24.7399 24.06 24.26 28,193
01/16/2015 24.11 24.6 23.9029 24.25 54,108
01/15/2015 24.27 24.69 23.92 24.05 22,848
01/14/2015 24.42 24.75 24.26 24.28 19,598
01/13/2015 24.8 25.34 24.66 24.79 17,700
01/12/2015 25.41 25.74 24.49 24.89 19,312
01/09/2015 25.91 25.91 25.21 25.54 32,150
01/08/2015 26.18 26.93 25.734 26.07 25,051
01/07/2015 26.29 26.79 26.2 26.52 7,457
01/06/2015 26.7 26.93 26.14 26.22 11,586
01/05/2015 26.89 26.89 25.86 26.68 21,941
01/02/2015 28.37 28.37 26.79 27.39 9,535
12/31/2014 28.64 28.75 27.7 28.37 9,453
12/30/2014 28.71 29.28 27.53 28.14 15,724
12/29/2014 28.54 29.16 27.825 28.83 12,383
12/26/2014 27.6 28.75 27.4 28.7 9,360
12/24/2014 27.55 27.81 26.95 27.59 14,600
12/23/2014 27 28.31 27 27.94 10,059
12/22/2014 27.43 27.43 25.7 26.96 12,368
12/19/2014 27.19 27.96 27.19 27.25 44,984
12/18/2014 27.11 27.34 26.36 27.34 21,712
12/17/2014 25.73 26.97 25.25 26.97 19,516
12/16/2014 25.09 26.18 24.11 25.78 12,240
12/15/2014 25.78 25.78 24.57 25.21 14,819
12/12/2014 25.68 26.61 25.37 25.39 9,478
12/11/2014 26.18 26.18 25.4901 26.05 17,852
12/10/2014 26.65 26.79 25.97 26.17 15,447
12/09/2014 25.05 26.99 24.9701 26.92 15,451
12/08/2014 25.83 25.9199 25.11 25.41 10,008
12/05/2014 24.71 25.9599 24.71 25.88 15,267
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?