NasdaqCM - Nasdaq Real Time Price USD
The First of Long Island Corporation (FLIC)
As of 12:20 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
CNOB ConnectOne Bancorp, Inc.
26.41
-1.01%
FNLC The First Bancorp, Inc.
27.88
+0.65%
DCOM Dime Community Bancshares, Inc.
30.97
-1.54%
BKU BankUnited, Inc.
37.14
-1.75%
FBNC First Bancorp
43.97
-1.46%
AROW Arrow Financial Corporation
29.46
-1.57%
SBCF Seacoast Banking Corporation of Florida
27.96
-1.65%
THFF First Financial Corporation
44.25
-1.38%
HFWA Heritage Financial Corporation
22.69
-1.67%
UBFO United Security Bancshares
8.74
+0.34%