The First of Long Island Corporation Historical Stock Prices

FLIC 
$27.204
*  
0.384
1.43%
Get FLIC Alerts
*Delayed - data as of Jul. 30, 2015 14:04 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 29-APR-2015 TO 29-JUL-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.
14:04  26.72  27.44  26.63  27.204 16,071
07/29/2015 27.15 27.19 26.64 26.82 18,284
07/28/2015 27.25 27.58 26.35 26.94 17,530
07/27/2015 26.06 26.97 25.57 26.81 18,077
07/24/2015 26.3 26.86 25.8 26.05 14,592
07/23/2015 27.13 27.4125 26.27 26.32 15,449
07/22/2015 27.2 27.56 27.16 27.28 22,601
07/21/2015 27.18 27.32 26.95 27.16 20,814
07/20/2015 27.81 27.81 26.73 27.13 15,849
07/17/2015 28 28.07 27.54 27.68 22,353
07/16/2015 27.99 28.34 27.53 27.9 27,062
07/15/2015 27.55 28.23 26.9201 27.97 16,978
07/14/2015 27.04 27.79 26.89 27.78 30,059
07/13/2015 27.69 27.76 26.51 27.38 24,071
07/10/2015 26.98 27.64 26.57 27.49 23,912
07/09/2015 27.28 28 26.3601 26.55 25,280
07/08/2015 27.2 27.827 26.24 26.8 25,351
07/07/2015 26.54 27.96 26.05 27.37 28,129
07/06/2015 26.6 27.14 26.03 26.6 38,780
07/02/2015 28.12 28.14 26.71 26.72 15,021
07/01/2015 28.2 28.4 27.6001 27.87 18,529
06/30/2015 27.84 28.104 27.27 27.72 16,335
06/29/2015 27.46 28.912 27.32 27.33 26,430
06/26/2015 28.42 28.94 27.53 28.07 150,458
06/25/2015 28.53 28.8 28.3 28.32 15,561
06/24/2015 28.25 28.73 27.7 28.21 19,096
06/23/2015 27.71 28.3 27.3 28.29 23,995
06/22/2015 27.56 28.5 26.62 27.7 11,537
06/19/2015 27.33 28.05 26.42 27.39 59,734
06/18/2015 26.05 27.92 26.05 27.59 19,695
06/17/2015 27.73 27.73 25.2 27.02 15,716
06/16/2015 26.29 27.88 25.472 27.57 20,976
06/15/2015 25.8101 27.01 25.8101 26.41 20,641
06/12/2015 27.86 27.86 26.66 26.77 23,942
06/11/2015 27.34 28.13 27 27.95 9,290
06/10/2015 27.07 27.5 26.94 27.45 16,601
06/09/2015 26.63 27.215 26.63 26.7 16,661
06/08/2015 26.37 27.1 26.29 26.5 13,695
06/05/2015 25.65 26.2499 25.1125 26.17 13,789
06/04/2015 25.98 26.24 25.3 25.59 13,238
06/03/2015 25.53 25.93 25.25 25.92 15,543
06/02/2015 25.2 25.59 25.2 25.53 19,444
06/01/2015 25.56 25.6 25.04 25.42 22,275
05/29/2015 25.4 25.47 24.75 25.24 20,131
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
*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?