Quantcast

First of Long Island Corporation (The) Common Stock Historical Stock Prices

FLIC 
$25.4
*  
0.25
0.97%
Get FLIC Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading FLIC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FLIC Pre-Market
 
 
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 15-MAR-2018 TO 15-JUN-2018

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 25.50 25.55 25.25 25.40 195,530
06/15/2018 25.5 25.55 25.25 25.4 195,630
06/14/2018 25.85 25.95 25.55 25.65 71,619
06/13/2018 25.5 25.95 25.45 25.85 60,066
06/12/2018 25.5 25.65 25.35 25.5 48,870
06/11/2018 26.05 26.25 25.4 25.55 42,248
06/08/2018 25.95 26.25 25.7 26.1 47,982
06/07/2018 25.7 26.05 25.7 25.95 64,600
06/06/2018 25.65 25.75 25.6 25.65 79,669
06/05/2018 25.75 25.8 25.55 25.6 37,784
06/04/2018 25.65 25.9 25.55 25.8 23,222
06/01/2018 25.6 25.85 25.4 25.6 41,605
05/31/2018 25.4 26.2 25.4 25.5 209,584
05/30/2018 24.95 25.55 24.95 25.45 239,213
05/29/2018 24.75 24.95 24.5 24.9 81,553
05/25/2018 24.85 25 24.8 24.9 45,047
05/24/2018 24.85 25 24.65 24.95 64,056
05/23/2018 24.9 25 24.8 24.95 46,606
05/22/2018 24.85 25.1 24.7 24.9 221,629
05/21/2018 25 25.1 24.65 24.7 91,686
05/18/2018 25.05 25.25 24.875 24.9 42,221
05/17/2018 24.7 25 24.7 24.95 47,075
05/16/2018 24.7 25 24.7 24.85 40,599
05/15/2018 24.45 25.05 24.45 24.75 50,117
05/14/2018 24.85 25 24.45 24.5 47,368
05/11/2018 25.05 25.3 24.6 24.85 54,890
05/10/2018 24.9 25.15 24.8 25 47,156
05/09/2018 25.55 25.55 24.9 24.95 141,286
05/08/2018 25.45 25.9 25.45 25.55 50,084
05/07/2018 25.55 25.8 25.37 25.5 38,686
05/04/2018 24.8 25.95 24.8 25.55 45,881
05/03/2018 25.15 25.7 24.85 24.95 76,939
05/02/2018 25.05 25.45 25.0085 25.275 36,546
05/01/2018 24.15 25.35 23.3 25.2 98,433
04/30/2018 27 27.05 26.5 26.5 53,925
04/27/2018 27.5 27.8 26.975 27 45,741
04/26/2018 27.95 27.95 27.4 27.5 122,019
04/25/2018 28.15 28.3 27.85 27.9 55,475
04/24/2018 28.05 28.5 27.85 28.2 43,251
04/23/2018 28 28.2 27.85 28 27,196
04/20/2018 27.45 28 27.45 27.85 40,768
04/19/2018 27.35 27.65 27.3001 27.55 126,042
04/18/2018 27.4 27.5 27.15 27.3 41,004
04/17/2018 27.75 27.75 27.35 27.4 78,194
04/16/2018 27.45 27.65 27.3 27.55 49,996
04/13/2018 27.8 27.8 27.05 27.3 32,767
04/12/2018 27.45 27.8 27.4 27.65 67,724
04/11/2018 27.25 27.4 27.15 27.25 39,244
04/10/2018 27.25 27.45 27.1 27.35 65,589
04/09/2018 27.2 27.5 26.9 27 89,609
04/06/2018 27.35 27.65 26.8 27 44,697
04/05/2018 27.3 27.6 27.15 27.5 75,538
04/04/2018 26.95 27.55 26.95 27.35 81,956
04/03/2018 27.15 27.45 27.1 27.15 81,660
04/02/2018 27.4 27.65 26.8 27 112,116
03/29/2018 27.75 28 27.45 27.45 100,273
03/28/2018 27.55 27.95 27.35 27.65 81,373
03/27/2018 28 28.15 27.35 27.45 97,087
03/26/2018 27.9 28 27.4 27.95 56,992
03/23/2018 28.25 28.4 26.9 27.05 124,558
03/22/2018 28.65 28.95 28.2 28.25 47,258
03/21/2018 28.85 29.2 28.75 28.9 25,212
03/20/2018 29.25 29.4 28.85 28.9 16,387
03/19/2018 29 29.2 28.75 29.2 31,388
03/16/2018 28.95 29.3 28.75 29 85,879
03/15/2018 28.85 29.1 28.6 29 18,865
*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?

Smart Portfolio