The First of Long Island Corporation Historical Stock Prices

FLIC 
$24.26
*  
0.76
3.04%
Get FLIC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading FLIC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FLIC Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  25.04  25.32  23.98  24.26 24,617
05/01/2015 25.04 25.32 23.98 24.26 24,617
04/30/2015 25.75 25.77 25 25.02 25,983
04/29/2015 26.08 26.18 25.75 25.77 9,198
04/28/2015 26.2 26.5 25.81 26.04 22,807
04/27/2015 25.97 26.3 25.75 26.18 18,659
04/24/2015 26.02 26.22 25.75 26.01 13,800
04/23/2015 26.04 26.37 25.821 26.09 19,628
04/22/2015 26.02 26.48 26.02 26.29 16,752
04/21/2015 25.88 26.239 25.84 26.08 11,547
04/20/2015 25.77 26.26 25.75 26.07 19,416
04/17/2015 25.77 25.85 25.3 25.56 23,824
04/16/2015 25.81 26.4 25.1 26 22,918
04/15/2015 25.8 26.19 25.49 26.07 12,309
04/14/2015 25.47 25.82 25.37 25.7 9,868
04/13/2015 25.9 26 25.71 25.79 7,053
04/10/2015 25.66 25.99 25.35 25.96 15,524
04/09/2015 25.8 25.8 25.05 25.51 25,329
04/08/2015 25.67 25.99 25.4 25.95 29,980
04/07/2015 25.97 26 25.36 25.68 23,919
04/06/2015 25.28 25.98 25.22 25.93 17,513
04/02/2015 25.53 25.8907 25.09 25.43 22,442
04/01/2015 25.55 25.96 25.0001 25.39 46,702
03/31/2015 25.79 25.9 25.44 25.5 18,115
03/30/2015 25.01 26 25.01 25.73 109,141
03/27/2015 25.27 25.66 25.1 25.13 33,172
03/26/2015 25.68 25.68 25.05 25.26 13,127
03/25/2015 26.26 26.26 25.16 25.33 31,712
03/24/2015 26.4 26.4 25.89 26.2 6,000
03/23/2015 26.38 26.4 26.095 26.39 14,766
03/20/2015 25.92 26.4 25.7 26.37 41,774
03/19/2015 25.76 25.9 25.65 25.89 5,507
03/18/2015 25.77 25.95 25.66 25.93 12,091
03/17/2015 25.753 25.98 25.66 25.83 6,208
03/16/2015 25.93 26 25.65 25.76 17,245
03/13/2015 25.92 25.99 25.55 25.99 11,640
03/12/2015 25.27 26 25.21 25.99 10,259
03/11/2015 24.95 25.29 24.86 25 15,070
03/10/2015 24.83 25.21 24.83 24.92 17,930
03/09/2015 24.85 25.15 24.8 25.04 12,740
03/06/2015 24.67 25.15 24.67 24.89 20,633
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
*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?