The First of Long Island Corporation Historical Stock Prices

FLIC 
$35
*  
0.01
0.03%
Get FLIC Alerts
*Delayed - data as of Sep. 16, 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  35  35.25  34.95  35 5,136
09/15/2014 35 35.39 34.9 35.01 14,549
09/12/2014 35.19 35.19 34.96 35 9,536
09/11/2014 35 35.5199 34.97 35.03 7,408
09/10/2014 34.6 35.4 34.6 35.11 10,841
09/09/2014 34.87 34.87 34.55 34.56 7,254
09/08/2014 34.65 35.35 34.65 34.87 13,687
09/05/2014 34.72 35.2 34.72 35 5,054
09/04/2014 35.15 35.212 34.95 34.96 2,918
09/03/2014 35.25 35.25 34.66 34.81 9,665
09/02/2014 35.06 35.24 34.6 35.21 8,112
08/29/2014 34.92 35.16 34.37 34.87 4,375
08/28/2014 35.3699 35.3699 34.75 34.76 8,090
08/27/2014 35.33 35.45 35.33 35.37 8,135
08/26/2014 34.44 35.79 34.44 35.12 22,730
08/25/2014 34.28 34.46 33.89 34.43 7,738
08/22/2014 33.75 34.22 33.323 34.08 36,648
08/21/2014 34.37 34.45 34.061 34.16 25,383
08/20/2014 34.26 34.5 34.18 34.38 8,272
08/19/2014 34.64 34.7 34.4 34.5 22,085
08/18/2014 35 35 34.49 34.61 14,857
08/15/2014 35.76 35.76 34.21 34.72 24,124
08/14/2014 35.67 35.715 35.01 35.33 11,885
08/13/2014 35.65 35.86 35.4 35.5 11,133
08/12/2014 35.36 35.86 35.24 35.5 7,806
08/11/2014 35.8 36.3 35.21 35.49 13,096
08/08/2014 35.87 36.6 35.551 35.79 11,345
08/07/2014 36.36 36.36 35.4889 35.77 10,459
08/06/2014 35.4 36.61 35.4 36.32 7,853
08/05/2014 35.43 36 35.43 35.6 26,354
08/04/2014 35.64 35.854 35.21 35.51 9,975
08/01/2014 35.35 35.87 35.24 35.63 18,768
07/31/2014 36 36.04 35.17 35.18 13,282
07/30/2014 36.28 36.48 36 36.29 4,515
07/29/2014 36.65 36.65 36.03 36.08 16,006
07/28/2014 36.54 37.888 36.16 36.28 26,581
07/25/2014 36.08 36.6 35.9 35.95 17,579
07/24/2014 36.42 36.9 36.03 36.49 12,060
07/23/2014 36.44 36.5 36.09 36.13 6,864
07/22/2014 36.25 37.2 36.25 36.31 16,686
07/21/2014 36.3 36.48 36.25 36.26 7,924
07/18/2014 36.66 36.75 36.4 36.47 16,968
07/17/2014 37.15 37.29 36.75 36.76 10,413
07/16/2014 37.77 37.97 36.93 37.2 8,427
07/15/2014 36.78 37.73 36.78 37.39 11,945
07/14/2014 37.86 38.313 37.3 37.43 87,811
07/11/2014 37.06 37.5 36.81 37.45 33,910
07/10/2014 36.58 37.36 36.58 36.88 64,132
07/09/2014 37.84 38.25 37.26 37.26 9,452
07/08/2014 37.4 38.13 37.12 37.56 18,987
07/07/2014 38.22 38.22 37.01 37.42 21,006
07/03/2014 39.8 39.8 38.28 38.49 7,318
07/02/2014 39.82 40.13 39.51 39.79 10,351
07/01/2014 39.25 40.15 39.25 39.69 13,325
06/30/2014 39.08 39.26 38.7 39.08 5,237
06/27/2014 37.98 39.3 37.98 38.73 49,136
06/26/2014 38.4 38.93 38.4 38.56 3,099
06/25/2014 38.24 38.77 37.93 38.6 10,861
06/24/2014 38.7 38.94 38.38 38.39 5,878
06/23/2014 38.89 39.49 38.38 38.89 4,851
06/20/2014 38.83 39.2 38.38 38.87 36,352
06/19/2014 39.22 39.25 37.45 38.5 4,552
06/18/2014 39.13 39.36 37.79 39.26 17,992
06/17/2014 37.93 38.7 36.91 38.68 14,965
06/16/2014 38.2 38.53 37.26 38.12 11,303
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?