The First of Long Island Corporation Historical Stock Prices

FLIC 
$36.88
*  
0.38
1.02%
Get FLIC Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.58  37.36  36.58  36.88 64,132
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
06/13/2014 39.16 39.6625 38.9 39.08 8,531
06/12/2014 38.55 39.11 38.4 38.91 12,037
06/11/2014 39.04 39.13 38.71 38.72 4,945
06/10/2014 39.61 39.75 38.68 39.06 10,821
06/09/2014 38.87 40 38.6 39.95 7,280
06/06/2014 38.65 39.2 37.38 39.16 13,565
06/05/2014 36.81 38.64 36.75 38.63 9,148
06/04/2014 36.78 37.45 36.75 37.07 12,828
06/03/2014 37.26 37.69 36.75 36.8 15,544
06/02/2014 38.7 38.7 37.35 37.46 13,860
05/30/2014 38.55 38.93 38.25 38.57 6,877
05/29/2014 38.5 38.81 38.24 38.35 9,761
05/28/2014 38.03 38.66 38.03 38.36 7,506
05/27/2014 37.75 38.3 37.595 38.29 7,738
05/23/2014 37.23 37.57 37.23 37.54 6,328
05/22/2014 37.078 37.24 37.031 37.24 8,004
05/21/2014 37.01 37.25 36.97 37.1 9,353
05/20/2014 37.43 37.43 36.76 36.95 25,079
05/19/2014 37.5 37.6 37.33 37.6 3,380
05/16/2014 37.11 37.48 37 37.48 17,699
05/15/2014 37 37.484 36.94 37.14 15,446
05/14/2014 38.06 38.2 36.75 37.01 17,961
05/13/2014 38.07 38.54 38.07 38.35 18,249
05/12/2014 37.35 38.85 37.35 38.53 16,382
05/09/2014 36.75 37.7 36.75 37.3 8,209
05/08/2014 37 37.29 36.75 36.76 11,519
05/07/2014 36.96 37.41 36.8 37.07 16,239
05/06/2014 36.85 38.4145 36.85 37.12 21,758
05/05/2014 36.9 37.05 36.75 36.85 17,659
05/02/2014 36.92 37.171 36.75 36.75 16,369
05/01/2014 36.59 37.53 36.01 36.93 35,048
04/30/2014 36.56 36.68 35.95 36.27 25,965
04/29/2014 36.33 37.09 36.33 36.86 24,016
04/28/2014 35.53 36.29 35.21 36.23 23,161
04/25/2014 36.89 37.47 33.72 35.25 74,096
04/24/2014 38.24 38.5 36.78 36.92 19,436
04/23/2014 39.75 39.75 38.01 38.08 8,722
04/22/2014 39.01 39.25 38.52 39 10,400
04/21/2014 38.9 39.36 38.581 38.81 12,216
04/17/2014 39.07 39.07 38.55 38.89 8,112
04/16/2014 39.42 40.26 38.0185 39.15 14,370
04/15/2014 38.11 39.56 37.6 38.92 12,269
04/14/2014 38.7 38.75 37.7 38.41 23,486
04/11/2014 37.71 38.65 37.6 38.12 12,787
04/10/2014 40.2 40.2 37.81 38.14 18,731
04/09/2014 40.1 40.38 38.58 40.05 13,921
04/08/2014 41.97 41.97 39.76 39.99 21,708
04/07/2014 39.9 40.88 39.75 40.01 12,762
04/04/2014 41.93 41.93 39.926 39.94 31,317
04/03/2014 41.54 41.9 41.28 41.54 3,662
04/02/2014 41.5 42.22 41.2 42.03 9,984
04/01/2014 40.85 41.6 40.39 41.42 18,555
03/31/2014 40.12 40.75 40.12 40.61 17,157
03/28/2014 40.16 40.832 40 40.5 26,947
03/27/2014 39.8 40.5 39.8 40.05 7,404
03/26/2014 41 41.18 40.47 40.48 17,413
03/25/2014 40.66 40.8 40.12 40.8 18,703
03/24/2014 40.43 40.9 39.75 40.58 18,355
03/21/2014 40.93 41.23 40.05 40.15 48,528
03/20/2014 39.6 40.89 39.07 40.62 13,251
03/19/2014 40.44 40.84 40.16 40.44 17,611
03/18/2014 40.48 40.5799 39.45 40.46 11,964
03/17/2014 39.85 40.5 39.5 40.3 22,756
03/14/2014 39.94 40.47 39.45 39.45 3,733
03/13/2014 39.92 40.49 39 40.04 10,884
03/12/2014 39.81 40.82 39.3 40.17 35,949
03/11/2014 40.86 40.99 38.83 39.88 21,625
03/10/2014 40.64 41 40.64 40.9 6,880
03/07/2014 40.84 40.97 40.3972 40.89 11,236
03/06/2014 40.9 41.03 40.13 41.03 7,839
03/05/2014 41.07 41.07 38.6 40.66 10,110
03/04/2014 39.08 41.59 38.96 41.27 29,182
03/03/2014 38.59 39.08 38.36 38.56 6,406
02/28/2014 38.73 39.03 38.49 38.86 10,045
02/27/2014 38.53 39.04 38.21 38.6 11,306
02/26/2014 38.28 38.82 38.28 38.82 5,818
02/25/2014 39.6666 39.6666 38.01 38.4 8,089
02/24/2014 39.25 39.39 38.89 39.38 5,583
02/21/2014 38.75 39.9 38.65 39.36 27,684
02/20/2014 38.25 38.73 38.25 38.5 8,218
02/19/2014 38.69 38.92 38.25 38.25 7,407
02/18/2014 38.18 39 38.18 38.98 12,933
02/14/2014 38.15 38.322 37.67 37.96 7,158
02/13/2014 37.89 38.1174 37.89 38.11 5,284
02/12/2014 37.97 38.17 37.65 37.88 13,220
02/11/2014 37.87 37.99 37.52 37.9 7,415
02/10/2014 37.44 38.21 37.06 37.8 32,393
02/07/2014 38.06 38.476 36.7 37.44 12,846
02/06/2014 38.76 38.76 37.23 37.85 36,626
02/05/2014 37.21 39.08 36.8 37.01 15,732
02/04/2014 38.4 39.35 36.95 37.32 15,068
02/03/2014 39.32 39.42 37.77 38.06 23,246
01/31/2014 39.6 40.7 39.294 39.57 46,867
01/30/2014 40.44 41 40.06 40.38 18,793
01/29/2014 40.59 41.37 39.76 40.07 15,978
01/28/2014 40.84 41.04 40.518 40.75 12,924
01/27/2014 41.6 41.6 40.518 40.93 11,990
01/24/2014 41.6 41.6 40.26 40.63 9,981
01/23/2014 42 42.1 41.6 41.71 7,705
01/22/2014 41.96 42.6 41.69 42.3 21,633
01/21/2014 41.5 42.315 41.405 42.1 15,477
01/17/2014 41.76 41.76 41.22 41.38 15,175
01/16/2014 41.37 41.85 41.25 41.69 16,858
01/15/2014 41.85 42.05 40.79 41.8 12,734
01/14/2014 40.91 41.85 40.91 41.83 116,711
01/13/2014 40.78 41.46 40.46 40.9 18,031
01/10/2014 41.27 41.29 40.69 40.87 13,291
01/09/2014 41.18 41.95 40.67 41.03 7,275
01/08/2014 41.26 41.55 40.65 41.01 12,090
01/07/2014 41.82 41.98 41.28 41.34 7,346
01/06/2014 41.5 42.37 40.9 41.73 12,269
01/03/2014 42.24 42.38 41.41 41.41 15,539
01/02/2014 42.54 42.87 41.93 42.24 14,418
12/31/2013 42.64 42.94 42.41 42.87 10,961
12/30/2013 42.32 42.57 42.21 42.57 4,899
12/27/2013 42.99 42.99 42.35 42.72 5,572
12/26/2013 42.87 43 42.8 42.95 7,548
12/24/2013 42.56 42.96 42.04 42.85 8,113
12/23/2013 41.9 42.9 41.5 42.87 11,283
12/20/2013 41.79 42.04 41.07 41.67 68,733
12/19/2013 41.53 41.93 40.65 41.61 18,413
12/18/2013 41.46 41.8 39.7245 41.8 30,032
12/17/2013 41.73 41.73 40.9 41.19 10,408
12/16/2013 40.96 41.78 40.18 41.78 17,679
12/13/2013 40.48 41.86 40.12 40.65 25,938
12/12/2013 40.17 40.8 39.53 40.53 5,996
12/11/2013 40.8 40.8 39.66 40.24 16,111
12/10/2013 41.28 42.35 40.77 41.32 25,496
12/09/2013 41.16 41.55 41 41.26 16,188
12/06/2013 41.09 41.94 40.71 41.93 7,432
12/05/2013 39.62 40.8 39.62 40.7 3,701
12/04/2013 41 41.53 39.13 41.08 10,060
12/03/2013 41.15 41.78 41.15 41.17 4,751
12/02/2013 42.27 42.69 41.95 41.95 8,797
11/29/2013 42.75 42.75 42.54 42.65 6,932
11/27/2013 41.6 43.056 41.29 42.73 13,345
11/26/2013 40.83 41.7 40.45 41.65 34,225
11/25/2013 40.55 41.11 40.45 41 23,690
11/22/2013 40.14 40.69 39.85 40.59 10,410
11/21/2013 39.96 40.79 39.39 40.25 29,806
11/20/2013 39.96 40.45 39.75 39.96 9,577
11/19/2013 40.51 40.77 39.69 40.2 25,046
11/18/2013 40.37 41.1 39.9901 40.37 33,087
11/15/2013 39.82 40.65 39.7 40.29 19,438
11/14/2013 39.92 40.1999 39.36 39.91 20,875
11/13/2013 39.68 40.446 39.68 40.05 4,678
11/12/2013 40.07 40.15 39.81 39.81 4,038
11/11/2013 40.1 40.19 39.84 40.08 5,930
11/08/2013 38.99 40.215 38.61 40.05 21,225
11/07/2013 39 39.04 38.58 39.02 11,207
11/06/2013 38.8 39.4 38.8 39.1 2,264
11/05/2013 38.44 39.09 38.44 38.91 8,103
11/04/2013 38.4 39.2 37.58 38.71 21,636
11/01/2013 39.41 39.41 38.25 38.49 31,824
10/31/2013 40.1 40.1 39.25 39.35 20,689
10/30/2013 39.91 40.25 39.66 39.99 8,995
10/29/2013 39.24 40.69 39.24 40.43 14,807
10/28/2013 41.49 41.49 40.33 40.57 5,950
10/25/2013 41.13 41.35 40.21 40.75 24,938
10/24/2013 41.06 41.4 40.63 40.93 9,084
10/23/2013 40.01 41.5 40.01 40.81 40,125
10/22/2013 40.99 41.09 39.41 40.27 47,108
10/21/2013 41.25 41.78 40.64 40.98 47,902
10/18/2013 41 41.36 39.64 41.36 23,188
10/17/2013 40.33 41.065 40.1 40.58 28,884
10/16/2013 40.14 41.015 39.82 40.35 31,050
10/15/2013 40.38 40.4 39.7 39.73 10,439
10/14/2013 40.07 40.86 40.07 40.4 13,418
10/11/2013 39.5 40.25 39.5 40.25 13,805
10/10/2013 39.29 39.75 39.01 39.7 9,771
10/09/2013 38.72 39.665 38.52 38.79 23,311
10/08/2013 39.024 39.024 37.83 38.5 23,973
10/07/2013 38.43 39.3 38.05 38.63 15,865
10/04/2013 37.5 38.76 37.5 38.6 33,867
10/03/2013 37.94 38.14 37.12 37.6 41,036
10/02/2013 38.76 38.76 37.99 38.09 11,169
10/01/2013 38.61 39.32 37.77 38.92 30,797
09/30/2013 38.98 39.55 38 38.85 26,037
09/27/2013 38.94 39.89 38.94 39.25 29,393
09/26/2013 39.09 39.93 38.88 39.11 31,472
09/25/2013 39.28 39.96 38.96 39.12 6,556
09/24/2013 38.63 39.38 37.97 39.13 10,959
09/23/2013 37.96 39.26 37.761 38.5 16,339
09/20/2013 38.08 38.27 37.84 38.08 53,659
09/19/2013 38.63 38.63 37.92 38.07 8,967
09/18/2013 38.46 38.8 38.29 38.67 51,157
09/17/2013 38.29 38.36 37.8501 38.35 15,999
09/16/2013 38.14 38.61 37.91 38.45 26,599
09/13/2013 37.8 38.49 37.0765 37.7 12,765
09/12/2013 37.54 37.8 37.124 37.79 20,766
09/11/2013 37.38 38 36.98 37.37 6,906
09/10/2013 36.77 37.53 36.575 37.46 12,078
09/09/2013 36.75 36.8 36.5 36.68 14,415
09/06/2013 36.53 36.53 35.6201 36.31 10,682
09/05/2013 36.4 36.7175 36.34 36.42 4,596
09/04/2013 37 37 36.55 36.61 28,433
09/03/2013 37.2 37.216 36.79 37.09 20,023
08/30/2013 37.07 37.61 36.71 36.83 16,804
08/29/2013 37.06 37.74 37.05 37.21 8,650
08/28/2013 37.12 37.3 37.03 37.1 7,159
08/27/2013 37.2 37.29 36.84 37 24,833
08/26/2013 37.2 37.5275 37.05 37.28 16,742
08/23/2013 37.49 37.68 37.05 37.11 13,065
08/22/2013 37.3 37.75 37.23 37.49 5,111
08/21/2013 37.19 37.89 37.08 37.11 15,276
08/20/2013 36.71 38.7 36.57 37.32 19,695
08/19/2013 36.53 37.2 36.52 36.76 23,088
08/16/2013 36.65 36.93 36.5 36.68 18,571
08/15/2013 36.75 37.19 36.655 36.85 16,779
08/14/2013 36.91 37.43 36.7 37.02 21,295
08/13/2013 36.65 37.1 36.6 36.92 7,956
08/12/2013 37.02 37.33 36.89 37.04 5,494
08/09/2013 37.47 37.96 36.74 37.1 25,366
08/08/2013 37.51 37.8 37.45 37.53 46,229
08/07/2013 36.15 37.39 36.15 37.26 40,122
08/06/2013 36 36.51 35.91 36.27 13,192
08/05/2013 36.18 36.49 36.07 36.29 4,492
08/02/2013 36.33 36.43 36.16 36.32 9,750
08/01/2013 36.1 36.28 35.76 36.24 17,593
07/31/2013 36.37 36.6 35.81 35.98 10,958
07/30/2013 36.02 36.41 35.86 36.4 29,226
07/29/2013 36.73 36.73 35.78 36.58 23,504
07/26/2013 37.19 37.48 36.62 36.73 5,773
07/25/2013 37.6 38.04 36.43 37.3 15,865
07/24/2013 36.52 37.3 36.52 36.75 17,380
07/23/2013 36 36.66 35.76 36.5 98,678
07/22/2013 35.94 36.25 35.54 36.12 19,317
07/19/2013 36 36.3999 35.96 36.05 21,461
07/18/2013 35.16 36 35.16 36 8,647
07/17/2013 35.47 35.5 35.13 35.14 11,297
07/16/2013 35.1 35.49 34.88 35.37 18,291
07/15/2013 34.89 35.1 34.58 34.96 13,493
07/12/2013 34.61 35.19 34.3199 34.7 12,988
07/11/2013 34.96 35 34.33 34.7 20,411
07/10/2013 34.82 34.82 34.47 34.63 16,626
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?