The First of Long Island Corporation Historical Stock Prices

FLIC 
$23.97
*  
0.11
0.46%
Get FLIC Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading FLIC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FLIC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  24.13  24.31  23.75  23.97 24,249
10/22/2014 24.08 24.08 23.2 23.86 26,594
10/21/2014 24.07 24.46 23.25 24.1 18,890
10/20/2014 23.47 24.48 23.0101 24.05 24,556
10/17/2014 24.88 24.88 23.19 23.57 25,623
10/16/2014 24.34 27.96 23.635 24.48 34,374
10/15/2014 24.9133 24.9733 23.6267 24.5 31,267
10/14/2014 24.6067 25.2 23.6333 25.1467 45,151
10/13/2014 23.7333 24.5467 23.7133 24.5467 30,849
10/10/2014 23.2533 23.9 23.1333 23.6333 27,187
10/09/2014 23.9067 23.9067 23.3 23.3933 22,744
10/08/2014 23.3133 23.8333 22.9267 23.7 21,865
10/07/2014 23.3867 23.8 23.2267 23.26 13,932
10/06/2014 23.4467 23.94 23.12 23.6 40,386
10/03/2014 22.84 23.46 22.64 23.3267 48,226
10/02/2014 22.8667 23.2333 22.32 22.6333 20,907
10/01/2014 23.02 23.0267 22.5667 22.5667 33,919
09/30/2014 23.1267 23.24 22.9667 22.9667 35,614
09/29/2014 22.9467 23.3333 22.9467 23.0867 12,459
09/26/2014 23.1333 23.2733 22.9667 23.2667 16,255
09/25/2014 23.26 23.5933 22.98 22.9867 28,086
09/24/2014 23.5267 24.16 23.4067 23.52 32,107
09/23/2014 24.0267 24.3867 23.3533 23.3667 22,476
09/22/2014 24.2467 24.3133 23.9933 24 18,673
09/19/2014 24.2067 24.5 24.1667 24.4267 40,894
09/18/2014 23.2133 24.2133 23.1367 24.1467 34,791
09/17/2014 23.2333 23.4333 22.9733 23.1133 25,257
09/16/2014 23.3333 23.5 23.3 23.3333 8,860
09/15/2014 23.3333 23.5933 23.2667 23.34 21,823
09/12/2014 23.46 23.46 23.3067 23.3333 14,304
09/11/2014 23.3333 23.6799 23.3133 23.3533 11,112
09/10/2014 23.0667 23.6 23.0667 23.4067 16,261
09/09/2014 23.2467 23.2467 23.0333 23.04 10,881
09/08/2014 23.1 23.5667 23.1 23.2467 20,530
09/05/2014 23.1467 23.4667 23.1467 23.3333 7,581
09/04/2014 23.4333 23.4747 23.3 23.3067 4,377
09/03/2014 23.5 23.5 23.1067 23.2067 14,497
09/02/2014 23.3733 23.4933 23.0667 23.4733 12,168
08/29/2014 23.28 23.44 22.9133 23.2467 6,562
08/28/2014 23.5799 23.5799 23.1667 23.1733 12,135
08/27/2014 23.5533 23.6333 23.5533 23.58 12,202
08/26/2014 22.96 23.86 22.96 23.4133 34,095
08/25/2014 22.8533 22.9733 22.5933 22.9533 11,607
08/22/2014 22.5 22.8133 22.2153 22.72 54,972
08/21/2014 22.9133 22.9667 22.7073 22.7733 38,074
08/20/2014 22.84 23 22.7867 22.92 12,408
08/19/2014 23.0933 23.1333 22.9333 23 33,127
08/18/2014 23.3333 23.3333 22.9933 23.0733 22,285
08/15/2014 23.84 23.84 22.8067 23.1467 36,186
08/14/2014 23.78 23.81 23.34 23.5533 17,827
08/13/2014 23.7667 23.9067 23.6 23.6667 16,699
08/12/2014 23.5733 23.9067 23.4933 23.6667 11,709
08/11/2014 23.8667 24.2 23.4733 23.66 19,644
08/08/2014 23.9133 24.4 23.7007 23.86 17,017
08/07/2014 24.24 24.24 23.6593 23.8467 15,688
08/06/2014 23.6 24.4067 23.6 24.2133 11,779
08/05/2014 23.62 24 23.62 23.7333 39,531
08/04/2014 23.76 23.9027 23.4733 23.6733 14,962
08/01/2014 23.5667 23.9133 23.4933 23.7533 28,152
07/31/2014 24 24.0267 23.4467 23.4533 19,923
07/30/2014 24.1867 24.32 24 24.1933 6,772
07/29/2014 24.4333 24.4333 24.02 24.0533 24,009
07/28/2014 24.36 25.2587 24.1067 24.1867 39,871
07/25/2014 24.0533 24.4 23.9333 23.9667 26,368
07/24/2014 24.28 24.6 24.02 24.3267 18,090
07/23/2014 24.2933 24.3333 24.06 24.0867 10,296
07/22/2014 24.1667 24.8 24.1667 24.2067 25,029
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?