NasdaqCM - Nasdaq Real Time Price USD

The First of Long Island Corporation (FLIC)

Compare
13.65 -0.07 (-0.51%)
As of 12:20 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 13.85 13.85 13.57 13.65 13.65 25,568
Oct 17, 2024 13.60 13.74 13.51 13.72 13.72 143,600
Oct 16, 2024 13.79 13.91 13.51 13.64 13.64 128,100
Oct 15, 2024 13.35 13.84 13.33 13.62 13.62 149,000
Oct 14, 2024 13.18 13.35 13.05 13.31 13.31 97,000
Oct 11, 2024 0.21 Dividend
Oct 11, 2024 12.86 13.33 12.86 13.19 13.19 150,800
Oct 10, 2024 12.82 13.14 12.72 13.04 12.83 170,100
Oct 9, 2024 12.95 13.13 12.91 12.94 12.73 121,300
Oct 8, 2024 12.97 13.09 12.83 12.95 12.74 224,100
Oct 7, 2024 12.93 13.06 12.86 12.96 12.75 52,300
Oct 4, 2024 12.90 13.09 12.87 12.91 12.70 87,600
Oct 3, 2024 12.64 12.86 12.56 12.74 12.53 66,400
Oct 2, 2024 12.70 12.91 12.63 12.72 12.52 99,900
Oct 1, 2024 12.81 12.81 12.50 12.68 12.48 112,000
Sep 30, 2024 12.58 12.96 12.58 12.87 12.66 68,000
Sep 27, 2024 12.60 12.69 12.47 12.61 12.41 111,900
Sep 26, 2024 12.74 12.76 12.51 12.53 12.33 82,900
Sep 25, 2024 12.80 12.80 12.58 12.61 12.41 64,100
Sep 24, 2024 12.99 13.04 12.81 12.81 12.60 59,900
Sep 23, 2024 13.20 13.26 12.97 12.98 12.77 77,100
Sep 20, 2024 13.41 13.49 13.11 13.17 12.96 295,600
Sep 19, 2024 13.39 13.63 13.16 13.51 13.29 131,800
Sep 18, 2024 12.89 13.64 12.68 13.12 12.91 183,000
Sep 17, 2024 12.87 13.27 12.80 12.90 12.69 178,900
Sep 16, 2024 12.72 12.94 12.56 12.78 12.57 149,300
Sep 13, 2024 12.55 12.78 12.55 12.69 12.49 217,300
Sep 12, 2024 12.45 12.64 12.43 12.54 12.34 162,500
Sep 11, 2024 12.34 12.61 12.13 12.50 12.30 285,400
Sep 10, 2024 12.54 12.59 12.28 12.50 12.30 194,000
Sep 9, 2024 12.73 12.80 12.33 12.45 12.25 184,400
Sep 6, 2024 12.80 12.90 12.62 12.74 12.53 230,200
Sep 5, 2024 12.61 12.91 12.51 12.85 12.64 632,400
Sep 4, 2024 12.66 12.75 12.47 12.50 12.30 66,700
Sep 3, 2024 12.62 12.76 12.59 12.67 12.47 69,600
Aug 30, 2024 12.67 12.77 12.57 12.77 12.56 45,800
Aug 29, 2024 12.75 12.81 12.50 12.67 12.47 73,200
Aug 28, 2024 12.59 12.73 12.53 12.65 12.45 53,100
Aug 27, 2024 12.73 12.73 12.56 12.64 12.44 42,600
Aug 26, 2024 12.92 12.94 12.75 12.79 12.58 62,600
Aug 23, 2024 12.30 13.17 12.30 12.83 12.62 98,300
Aug 22, 2024 12.29 12.32 12.20 12.26 12.06 34,000
Aug 21, 2024 12.31 12.31 12.15 12.30 12.10 74,500
Aug 20, 2024 12.32 12.35 12.12 12.18 11.98 48,100
Aug 19, 2024 12.40 12.41 12.30 12.37 12.17 52,900
Aug 16, 2024 12.20 12.49 12.18 12.40 12.20 82,700
Aug 15, 2024 12.04 12.29 12.00 12.18 11.98 63,800
Aug 14, 2024 12.02 12.02 11.67 11.79 11.60 60,600
Aug 13, 2024 11.78 11.94 11.64 11.93 11.74 49,700
Aug 12, 2024 12.01 12.01 11.46 11.67 11.48 117,500
Aug 9, 2024 11.89 11.97 11.63 11.94 11.75 90,500
Aug 8, 2024 11.75 11.89 11.60 11.89 11.70 82,000
Aug 7, 2024 11.82 11.82 11.51 11.55 11.36 66,300
Aug 6, 2024 11.72 11.84 11.56 11.67 11.48 87,100
Aug 5, 2024 11.82 11.86 11.35 11.73 11.54 104,100
Aug 2, 2024 12.18 12.38 12.07 12.29 12.09 125,400
Aug 1, 2024 13.05 13.16 12.43 12.54 12.34 139,100
Jul 31, 2024 13.36 13.60 13.11 13.12 12.91 102,100
Jul 30, 2024 13.17 13.40 13.07 13.33 13.12 76,300
Jul 29, 2024 13.37 13.57 13.13 13.17 12.96 99,200
Jul 26, 2024 12.75 13.41 12.43 13.34 13.13 154,900
Jul 25, 2024 12.38 12.79 12.20 12.68 12.48 135,600
Jul 24, 2024 12.46 12.66 12.30 12.33 12.13 120,000
Jul 23, 2024 12.13 12.60 12.03 12.53 12.33 119,800
Jul 22, 2024 11.93 12.32 11.84 12.22 12.02 130,800
Jul 19, 2024 12.03 12.18 11.89 11.98 11.79 117,400
Jul 18, 2024 11.99 12.32 11.84 12.03 11.84 115,200
Jul 17, 2024 11.73 12.18 11.73 12.15 11.95 188,900
Jul 16, 2024 11.48 11.89 11.48 11.87 11.68 171,000
Jul 15, 2024 11.10 11.49 11.10 11.32 11.14 151,500
Jul 12, 2024 11.00 11.25 10.89 10.97 10.79 154,200
Jul 11, 2024 10.47 11.04 10.46 10.93 10.75 237,400
Jul 10, 2024 0.21 Dividend
Jul 10, 2024 10.04 10.33 10.02 10.26 10.09 175,300
Jul 9, 2024 10.16 10.36 10.10 10.36 9.99 112,000
Jul 8, 2024 10.03 10.30 10.03 10.20 9.83 142,700
Jul 5, 2024 10.02 10.18 9.90 9.92 9.56 163,200
Jul 3, 2024 10.37 10.37 10.06 10.07 9.71 55,200
Jul 2, 2024 10.27 10.39 10.24 10.37 10.00 84,500
Jul 1, 2024 10.06 10.25 9.95 10.24 9.87 183,700
Jun 28, 2024 9.89 10.14 9.82 10.02 9.66 1,508,100
Jun 27, 2024 9.72 9.85 9.57 9.79 9.44 176,800
Jun 26, 2024 9.59 9.79 9.55 9.77 9.42 187,100
Jun 25, 2024 9.78 9.78 9.57 9.59 9.24 76,700
Jun 24, 2024 9.75 9.91 9.51 9.79 9.44 153,900
Jun 21, 2024 9.67 9.83 9.51 9.72 9.37 182,000
Jun 20, 2024 9.55 9.70 9.55 9.64 9.29 46,700
Jun 18, 2024 9.64 9.82 9.61 9.63 9.28 83,600
Jun 17, 2024 9.45 9.66 9.38 9.66 9.31 86,300
Jun 14, 2024 9.43 9.48 9.30 9.45 9.11 92,900
Jun 13, 2024 9.71 9.76 9.41 9.56 9.22 85,800
Jun 12, 2024 9.75 9.97 9.61 9.68 9.33 117,400
Jun 11, 2024 9.60 9.66 9.51 9.54 9.20 81,400
Jun 10, 2024 9.76 9.81 9.58 9.66 9.31 86,900
Jun 7, 2024 9.71 9.83 9.67 9.78 9.43 80,400
Jun 6, 2024 9.67 9.81 9.62 9.79 9.44 114,000
Jun 5, 2024 9.66 9.75 9.58 9.73 9.38 65,100
Jun 4, 2024 9.77 9.97 9.57 9.57 9.23 115,100
Jun 3, 2024 10.15 10.15 9.84 9.86 9.50 120,100
May 31, 2024 9.88 10.04 9.88 10.00 9.64 79,500
May 30, 2024 9.77 9.85 9.68 9.82 9.47 61,700
May 29, 2024 9.67 9.75 9.55 9.61 9.26 97,600
May 28, 2024 10.17 10.27 9.89 9.90 9.54 55,100
May 24, 2024 10.15 10.22 10.04 10.14 9.77 54,900
May 23, 2024 10.49 10.49 9.97 10.04 9.68 111,500
May 22, 2024 10.60 10.65 10.35 10.48 10.10 52,800
May 21, 2024 10.48 10.62 10.48 10.58 10.20 39,900
May 20, 2024 10.73 10.76 10.50 10.51 10.13 77,400
May 17, 2024 10.66 10.77 10.60 10.71 10.32 93,500
May 16, 2024 10.52 10.66 10.49 10.63 10.25 79,400
May 15, 2024 10.61 10.67 10.48 10.56 10.18 71,200
May 14, 2024 10.53 10.68 10.38 10.45 10.07 85,600
May 13, 2024 10.58 10.60 10.48 10.48 10.10 54,000
May 10, 2024 10.70 10.73 10.47 10.48 10.10 65,400
May 9, 2024 10.48 10.67 10.47 10.67 10.29 80,600
May 8, 2024 10.25 10.52 10.08 10.50 10.12 94,100
May 7, 2024 10.28 10.36 10.16 10.17 9.80 69,600
May 6, 2024 10.25 10.34 10.20 10.22 9.85 63,900
May 3, 2024 10.23 10.24 10.10 10.16 9.79 51,900
May 2, 2024 10.00 10.15 9.93 10.06 9.70 90,100
May 1, 2024 9.52 10.15 9.52 9.89 9.53 131,600
Apr 30, 2024 9.48 9.58 9.35 9.47 9.13 144,700
Apr 29, 2024 10.25 10.25 9.55 9.55 9.21 211,400
Apr 26, 2024 10.37 10.53 10.19 10.50 10.12 123,300
Apr 25, 2024 10.55 10.66 10.40 10.48 10.10 98,400
Apr 24, 2024 10.67 10.77 10.61 10.67 10.29 94,400
Apr 23, 2024 10.47 10.89 10.47 10.77 10.38 110,700
Apr 22, 2024 10.47 10.69 10.40 10.57 10.19 109,800
Apr 19, 2024 10.16 10.45 10.14 10.44 10.06 116,300
Apr 18, 2024 10.07 10.26 10.00 10.17 9.80 94,500
Apr 17, 2024 10.16 10.25 10.09 10.11 9.75 85,700
Apr 16, 2024 10.14 10.16 9.90 10.05 9.69 136,800
Apr 15, 2024 10.25 10.35 10.09 10.16 9.79 119,800
Apr 12, 2024 10.05 10.18 10.05 10.17 9.80 79,700
Apr 11, 2024 10.19 10.21 10.01 10.16 9.79 86,400
Apr 10, 2024 10.61 10.61 10.03 10.14 9.77 157,600
Apr 9, 2024 10.80 10.90 10.80 10.88 10.49 100,300
Apr 8, 2024 10.63 10.84 10.62 10.76 10.37 107,800
Apr 5, 2024 10.56 10.75 10.55 10.57 10.19 118,600
Apr 4, 2024 10.68 10.83 10.61 10.66 10.28 106,900
Apr 3, 2024 10.56 10.64 10.52 10.58 10.20 90,400
Apr 2, 2024 10.67 10.77 10.55 10.62 10.24 90,800
Apr 1, 2024 11.08 11.08 10.72 10.75 10.36 72,700
Mar 28, 2024 10.95 11.11 10.88 11.09 10.69 147,800
Mar 27, 2024 10.46 10.93 10.46 10.93 10.54 105,900
Mar 26, 2024 10.69 10.76 10.44 10.45 10.07 119,500
Mar 25, 2024 10.89 10.92 10.62 10.68 10.30 93,600
Mar 22, 2024 11.00 11.00 10.71 10.77 10.38 130,600
Mar 21, 2024 10.88 11.06 10.84 10.98 10.58 179,000
Mar 20, 2024 10.50 10.98 10.45 10.84 10.45 139,500
Mar 19, 2024 10.59 10.79 10.53 10.55 10.17 91,400
Mar 18, 2024 10.82 10.98 10.58 10.63 10.25 109,500
Mar 15, 2024 10.52 10.85 10.52 10.78 10.39 332,600
Mar 14, 2024 11.10 11.10 10.52 10.55 10.17 101,700
Mar 13, 2024 10.97 11.23 10.92 10.96 10.56 126,300
Mar 12, 2024 0.21 Dividend
Mar 12, 2024 11.17 11.25 10.98 11.03 10.63 121,900
Mar 11, 2024 11.05 11.42 11.05 11.41 10.80 218,700
Mar 8, 2024 11.11 11.15 10.90 10.98 10.39 319,300
Mar 7, 2024 11.12 11.24 10.91 10.95 10.36 200,600
Mar 6, 2024 11.06 11.06 10.63 11.03 10.44 352,700
Mar 5, 2024 10.70 11.17 10.67 11.05 10.46 194,500
Mar 4, 2024 10.87 11.00 10.68 10.73 10.15 247,300
Mar 1, 2024 11.08 11.09 10.85 10.87 10.29 134,200
Feb 29, 2024 11.22 11.28 11.07 11.14 10.54 116,600
Feb 28, 2024 10.99 11.15 10.98 11.06 10.47 82,900
Feb 27, 2024 11.12 11.30 11.05 11.07 10.47 160,600
Feb 26, 2024 11.07 11.22 10.99 11.04 10.45 119,900
Feb 23, 2024 10.95 11.20 10.84 11.15 10.55 146,400
Feb 22, 2024 11.13 11.16 10.86 10.95 10.36 137,800
Feb 21, 2024 11.21 11.28 11.11 11.17 10.57 102,400
Feb 20, 2024 11.28 11.42 11.21 11.27 10.66 116,200
Feb 16, 2024 11.43 11.50 11.27 11.38 10.77 131,500
Feb 15, 2024 11.06 11.64 11.05 11.54 10.92 259,600
Feb 14, 2024 11.12 11.53 10.91 11.03 10.44 231,300
Feb 13, 2024 11.27 11.27 10.89 10.97 10.38 213,400
Feb 12, 2024 11.28 11.61 11.25 11.53 10.91 168,900
Feb 9, 2024 11.27 11.70 10.97 11.32 10.71 194,800
Feb 8, 2024 11.24 11.35 11.13 11.15 10.55 108,100
Feb 7, 2024 11.45 11.48 11.05 11.28 10.67 160,800
Feb 6, 2024 11.81 11.85 11.37 11.45 10.83 151,100
Feb 5, 2024 12.00 12.00 11.78 11.79 11.16 130,500
Feb 2, 2024 12.01 12.42 12.01 12.11 11.46 253,400
Feb 1, 2024 12.05 12.35 11.68 12.25 11.59 285,900
Jan 31, 2024 12.26 12.41 11.91 12.02 11.37 290,500
Jan 30, 2024 12.62 12.63 12.45 12.46 11.79 143,200
Jan 29, 2024 12.89 12.94 12.44 12.65 11.97 206,300
Jan 26, 2024 13.17 13.17 12.91 12.92 12.23 90,200
Jan 25, 2024 13.00 13.00 12.62 12.84 12.15 91,300
Jan 24, 2024 12.99 13.06 12.79 12.80 12.11 90,400
Jan 23, 2024 13.02 13.05 12.73 12.84 12.15 99,500
Jan 22, 2024 12.59 12.94 12.56 12.93 12.23 170,800
Jan 19, 2024 12.34 12.45 12.17 12.43 11.76 122,100
Jan 18, 2024 12.43 12.44 12.21 12.27 11.61 189,600
Jan 17, 2024 12.24 12.46 12.24 12.37 11.70 117,600
Jan 16, 2024 12.46 12.53 12.31 12.37 11.70 323,000
Jan 12, 2024 12.72 12.79 12.49 12.53 11.86 157,300
Jan 11, 2024 12.76 12.83 12.56 12.65 11.97 264,100
Jan 10, 2024 12.70 12.86 12.60 12.80 12.11 161,000
Jan 9, 2024 12.90 12.93 12.65 12.74 12.05 275,100
Jan 8, 2024 12.89 13.05 12.81 13.00 12.30 139,200
Jan 5, 2024 12.87 13.18 12.82 12.95 12.25 326,900
Jan 4, 2024 12.86 13.04 12.79 12.96 12.26 242,000
Jan 3, 2024 13.16 13.21 12.74 12.85 12.16 300,700
Jan 2, 2024 13.20 13.36 13.04 13.17 12.46 342,200
Dec 29, 2023 0.21 Dividend
Dec 29, 2023 13.49 13.51 13.23 13.24 12.53 185,000
Dec 28, 2023 13.56 13.79 13.50 13.71 12.77 149,700
Dec 27, 2023 13.76 13.79 13.58 13.61 12.68 97,200
Dec 26, 2023 13.77 13.88 13.72 13.77 12.83 81,200
Dec 22, 2023 13.75 13.95 13.72 13.72 12.78 117,800
Dec 21, 2023 13.50 13.76 13.47 13.60 12.67 179,800
Dec 20, 2023 13.44 13.85 13.25 13.40 12.49 317,400
Dec 19, 2023 12.96 13.41 12.94 13.38 12.47 858,900
Dec 18, 2023 13.08 13.16 12.87 12.95 12.07 136,300
Dec 15, 2023 13.27 13.30 12.80 13.03 12.14 496,100
Dec 14, 2023 13.30 13.48 13.15 13.20 12.30 296,400
Dec 13, 2023 12.21 13.05 12.20 13.02 12.13 206,700
Dec 12, 2023 12.37 12.39 12.24 12.25 11.41 53,600
Dec 11, 2023 12.32 12.37 12.19 12.31 11.47 51,600
Dec 8, 2023 12.27 12.41 12.16 12.27 11.43 49,400
Dec 7, 2023 11.85 12.23 11.85 12.23 11.39 65,500
Dec 6, 2023 11.95 12.30 11.80 11.85 11.04 71,100
Dec 5, 2023 12.04 12.45 11.84 11.88 11.07 79,800
Dec 4, 2023 11.86 12.14 11.86 12.10 11.27 89,300
Dec 1, 2023 11.40 11.96 11.40 11.91 11.10 82,600
Nov 30, 2023 11.55 11.55 11.31 11.38 10.60 59,300
Nov 29, 2023 11.46 11.67 11.39 11.42 10.64 81,100
Nov 28, 2023 11.45 11.45 11.28 11.33 10.56 88,500
Nov 27, 2023 11.43 11.49 11.30 11.44 10.66 47,200
Nov 24, 2023 11.31 11.58 11.31 11.49 10.71 28,000
Nov 22, 2023 11.46 11.53 11.30 11.36 10.58 54,000
Nov 21, 2023 11.53 11.57 11.36 11.38 10.60 56,900
Nov 20, 2023 11.85 11.85 11.64 11.69 10.89 48,200
Nov 17, 2023 11.82 11.98 11.69 11.86 11.05 58,600
Nov 16, 2023 11.70 11.70 11.47 11.67 10.87 59,600
Nov 15, 2023 11.69 11.87 11.60 11.67 10.87 77,300
Nov 14, 2023 11.20 11.82 11.19 11.63 10.84 146,000
Nov 13, 2023 10.88 11.03 10.81 10.95 10.20 49,900
Nov 10, 2023 10.88 11.05 10.85 10.95 10.20 50,800
Nov 9, 2023 11.16 11.18 10.89 10.93 10.18 52,600
Nov 8, 2023 11.17 11.24 10.99 11.16 10.40 63,300
Nov 7, 2023 11.38 11.38 11.18 11.30 10.53 47,400
Nov 6, 2023 11.74 11.74 11.33 11.40 10.62 89,400
Nov 3, 2023 11.46 11.66 11.39 11.59 10.80 105,100
Nov 2, 2023 10.76 11.23 10.76 11.16 10.40 163,800
Nov 1, 2023 10.78 10.78 10.39 10.66 9.93 76,300
Oct 31, 2023 10.70 10.80 10.63 10.74 10.01 61,900
Oct 30, 2023 10.60 10.79 10.60 10.67 9.94 68,800
Oct 27, 2023 10.72 10.96 10.50 10.60 9.88 63,400
Oct 26, 2023 10.24 10.63 10.24 10.53 9.81 68,400
Oct 25, 2023 10.13 10.29 10.00 10.25 9.55 58,700
Oct 24, 2023 10.29 10.32 10.02 10.14 9.45 77,400
Oct 23, 2023 10.18 10.43 10.18 10.27 9.57 55,000
Oct 20, 2023 10.50 10.50 10.20 10.25 9.55 88,100
Oct 19, 2023 10.58 10.72 10.49 10.50 9.78 108,500
Oct 18, 2023 10.69 10.70 10.50 10.50 9.78 166,000

Related Tickers