The First of Long Island Corporation Historical Stock Prices

FLIC 
$25.24
*  
0.35
1.37%
Get FLIC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FLIC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 27-FEB-2015 TO 28-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  25.40  25.47  24.75  25.24 19,931
05/28/2015 25.6 25.6 25.2 25.59 5,519
05/27/2015 25.44 25.6 24.86 25.59 12,489
05/26/2015 25.33 25.87 24.67 25.07 15,055
05/22/2015 26 26 25.32 25.55 13,194
05/21/2015 26.22 26.22 25.65 26.09 8,964
05/20/2015 26.22 26.22 25.79 26.01 4,503
05/19/2015 26.11 26.32 25.95 26.28 5,632
05/18/2015 25.77 26.25 25.77 25.96 12,272
05/15/2015 26.04 26.14 25.53 25.78 12,740
05/14/2015 26.15 26.15 25.82 26.01 10,382
05/13/2015 25.57 26.18 25.49 25.92 14,419
05/12/2015 25.73 26.2 25.61 26.01 12,854
05/11/2015 26.24 26.25 26.02 26.12 23,461
05/08/2015 26.15 26.25 25.95 26.24 20,775
05/07/2015 25.53 26.105 25.39 25.85 7,903
05/06/2015 24.72 25.58 24.72 25.43 22,053
05/05/2015 24.39 24.96 24.01 24.8 33,710
05/04/2015 24.51 25.03 24.24 24.48 17,713
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
*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?